RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
107.25
+0.30 (0.28%)
Nov 28, 2025, 1:00 PM EST - Market closed
RPM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 106.93 | 107.75 | 106.90 | 107.25 | 107.25 | 0.28% | 207,235 |
| Nov 26, 2025 | 107.04 | 108.07 | 106.65 | 106.95 | 106.95 | -0.24% | 621,731 |
| Nov 25, 2025 | 105.18 | 107.75 | 104.53 | 107.21 | 107.21 | 2.88% | 676,191 |
| Nov 24, 2025 | 104.81 | 104.99 | 103.56 | 104.21 | 104.21 | -0.88% | 1,025,806 |
| Nov 21, 2025 | 103.36 | 106.30 | 102.66 | 105.14 | 105.14 | 2.54% | 1,571,330 |
| Nov 20, 2025 | 102.88 | 105.11 | 101.91 | 102.54 | 102.54 | 0.08% | 1,117,898 |
| Nov 19, 2025 | 102.82 | 103.33 | 101.75 | 102.46 | 102.46 | -0.13% | 1,056,422 |
| Nov 18, 2025 | 103.09 | 103.76 | 102.14 | 102.59 | 102.59 | -1.33% | 858,044 |
| Nov 17, 2025 | 106.61 | 106.61 | 103.85 | 103.97 | 103.97 | -2.60% | 628,622 |
| Nov 14, 2025 | 107.81 | 108.19 | 106.40 | 106.74 | 106.74 | -1.29% | 687,958 |
| Nov 13, 2025 | 107.41 | 108.58 | 106.89 | 108.14 | 108.14 | 0.62% | 824,418 |
| Nov 12, 2025 | 107.54 | 108.70 | 107.33 | 107.47 | 107.47 | 0.01% | 649,386 |
| Nov 11, 2025 | 108.53 | 108.80 | 107.27 | 107.46 | 107.46 | -0.55% | 654,398 |
| Nov 10, 2025 | 107.45 | 108.61 | 106.26 | 108.05 | 108.05 | 0.56% | 653,312 |
| Nov 7, 2025 | 106.16 | 107.55 | 105.99 | 107.45 | 107.45 | 1.48% | 765,042 |
| Nov 6, 2025 | 108.82 | 108.82 | 105.64 | 105.88 | 105.88 | -1.57% | 806,348 |
| Nov 5, 2025 | 107.99 | 108.74 | 106.72 | 107.57 | 107.57 | -0.49% | 753,753 |
| Nov 4, 2025 | 107.93 | 108.49 | 106.78 | 108.10 | 108.10 | -0.18% | 654,108 |
| Nov 3, 2025 | 108.24 | 108.65 | 106.70 | 108.30 | 108.30 | -0.90% | 1,014,928 |
| Oct 31, 2025 | 107.67 | 109.67 | 107.55 | 109.28 | 109.28 | 0.52% | 1,405,279 |
| Oct 30, 2025 | 108.20 | 110.21 | 107.63 | 108.71 | 108.71 | 0.31% | 629,905 |
| Oct 29, 2025 | 110.95 | 111.19 | 108.25 | 108.37 | 108.37 | -2.89% | 873,047 |
| Oct 28, 2025 | 111.98 | 113.43 | 111.02 | 111.59 | 111.59 | -0.01% | 865,878 |
| Oct 27, 2025 | 111.99 | 112.21 | 111.35 | 111.60 | 111.60 | 0.09% | 650,738 |
| Oct 24, 2025 | 113.22 | 113.62 | 111.33 | 111.50 | 111.50 | -0.73% | 641,657 |
| Oct 23, 2025 | 112.10 | 112.87 | 110.99 | 112.32 | 112.32 | 0.49% | 559,104 |
| Oct 22, 2025 | 113.51 | 114.02 | 111.63 | 111.77 | 111.77 | -1.29% | 819,977 |
| Oct 21, 2025 | 111.75 | 113.89 | 111.75 | 113.23 | 113.23 | 1.07% | 747,600 |
| Oct 20, 2025 | 111.76 | 112.19 | 111.22 | 112.03 | 112.03 | -0.14% | 540,418 |
| Oct 17, 2025 | 113.00 | 113.34 | 110.63 | 112.19 | 111.65 | -0.49% | 1,431,982 |
| Oct 16, 2025 | 113.56 | 113.93 | 111.90 | 112.74 | 112.20 | -0.74% | 1,185,520 |
| Oct 15, 2025 | 114.13 | 115.26 | 112.95 | 113.58 | 113.03 | -0.42% | 569,462 |
| Oct 14, 2025 | 112.64 | 115.01 | 112.16 | 114.06 | 113.51 | 2.23% | 1,152,417 |
| Oct 13, 2025 | 111.77 | 112.66 | 111.16 | 111.57 | 111.03 | 0.31% | 647,432 |
| Oct 10, 2025 | 111.49 | 112.96 | 110.81 | 111.23 | 110.69 | 0.33% | 1,104,022 |
| Oct 9, 2025 | 113.07 | 113.78 | 110.37 | 110.86 | 110.33 | -2.00% | 562,438 |
| Oct 8, 2025 | 113.51 | 113.61 | 112.43 | 113.12 | 112.58 | 0.33% | 521,461 |
| Oct 7, 2025 | 114.34 | 115.21 | 112.60 | 112.75 | 112.21 | -1.27% | 836,480 |
| Oct 6, 2025 | 116.74 | 116.83 | 113.80 | 114.20 | 113.65 | -2.25% | 867,101 |
| Oct 3, 2025 | 116.36 | 117.38 | 115.78 | 116.83 | 116.27 | 0.48% | 900,460 |
| Oct 2, 2025 | 116.54 | 117.27 | 115.21 | 116.27 | 115.71 | -0.79% | 1,278,748 |
| Oct 1, 2025 | 117.91 | 121.94 | 115.02 | 117.19 | 116.63 | -0.59% | 1,845,478 |
| Sep 30, 2025 | 117.30 | 118.13 | 116.53 | 117.88 | 117.31 | 0.73% | 1,987,172 |
| Sep 29, 2025 | 117.21 | 117.25 | 114.93 | 117.03 | 116.47 | 0.02% | 1,737,006 |
| Sep 26, 2025 | 116.59 | 117.36 | 115.98 | 117.01 | 116.45 | 0.75% | 942,555 |
| Sep 25, 2025 | 117.71 | 117.99 | 115.82 | 116.14 | 115.58 | -1.83% | 595,654 |
| Sep 24, 2025 | 119.58 | 120.51 | 117.95 | 118.30 | 117.73 | -1.05% | 769,243 |
| Sep 23, 2025 | 120.57 | 122.11 | 119.13 | 119.55 | 118.97 | -1.33% | 962,968 |
| Sep 22, 2025 | 122.31 | 122.81 | 121.07 | 121.16 | 120.58 | -1.05% | 583,005 |
| Sep 19, 2025 | 124.13 | 124.49 | 122.01 | 122.45 | 121.86 | -1.30% | 1,528,581 |