Skip to main content
RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
105.78
+1.98 (1.91%)
Apr 24, 2025, 4:00 PM EDT - Market closed

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025103.76105.82103.00105.55105.551.69%613,006
Apr 23, 2025106.46108.59103.30103.80103.80-0.21%638,170
Apr 22, 2025102.09104.26101.92104.02104.023.24%647,742
Apr 21, 2025102.07102.3999.92100.76100.76-2.32%475,779
Apr 17, 2025103.20103.94102.44103.15103.15-0.02%547,892
Apr 16, 2025103.99104.67102.24103.17102.66-1.69%601,088
Apr 15, 2025105.18106.15104.44104.94104.42-0.89%585,183
Apr 14, 2025105.71106.27104.30105.88105.361.45%595,385
Apr 11, 2025101.20104.89100.06104.37103.861.88%933,682
Apr 10, 2025103.50103.8399.22102.44101.94-3.03%1,389,243
Apr 9, 202595.64106.6595.56105.64105.128.94%1,751,323
Apr 8, 2025107.00108.2695.2896.9796.49-9.12%2,017,372
Apr 7, 2025105.28110.20103.20106.70106.18-1.41%1,428,128
Apr 4, 2025109.84111.12107.40108.23107.70-3.87%1,011,961
Apr 3, 2025115.17115.50112.13112.59112.04-4.24%875,300
Apr 2, 2025115.78117.76115.58117.58117.000.97%480,931
Apr 1, 2025115.60116.62114.82116.45115.880.67%513,053
Mar 31, 2025113.27116.08112.36115.68115.111.36%684,398
Mar 28, 2025116.39116.70113.75114.13113.57-1.92%391,681
Mar 27, 2025116.34116.84115.10116.37115.800.24%597,355
Mar 26, 2025116.21117.37115.38116.09115.520.28%515,504
Mar 25, 2025116.76117.49114.76115.77115.20-0.76%388,458
Mar 24, 2025115.53116.82114.43116.66116.092.09%775,365
Mar 21, 2025113.01114.70112.10114.27113.710.21%1,172,703
Mar 20, 2025114.88116.09113.86114.03113.47-1.59%791,710
Mar 19, 2025115.86116.11113.56115.87115.300.26%639,104
Mar 18, 2025115.96116.54115.16115.57115.00-0.48%628,290
Mar 17, 2025115.12116.46115.04116.13115.56-0.03%787,687
Mar 14, 2025116.35116.51114.82116.17115.600.56%501,082
Mar 13, 2025116.22117.27114.42115.52114.95-0.95%514,368
Mar 12, 2025118.22118.36116.36116.63116.06-0.99%585,569
Mar 11, 2025120.93121.23117.23117.80117.22-2.25%556,227
Mar 10, 2025121.86123.26119.82120.51119.92-1.66%623,357
Mar 7, 2025124.01124.42120.29122.55121.95-1.48%556,296
Mar 6, 2025123.90124.82123.04124.39123.78-0.02%743,723
Mar 5, 2025121.63124.99121.43124.42123.813.02%591,544
Mar 4, 2025122.27122.68120.56120.77120.18-1.88%677,060
Mar 3, 2025125.26125.84122.17123.09122.48-0.65%917,028
Feb 28, 2025122.35124.02122.16123.89123.281.73%1,023,532
Feb 27, 2025122.78123.64121.64121.78121.18-0.98%381,329
Feb 26, 2025123.29123.97122.01122.99122.39-0.15%491,821
Feb 25, 2025121.08123.77120.88123.17122.562.24%477,843
Feb 24, 2025121.35121.46120.41120.47119.88-0.59%415,337
Feb 21, 2025123.68123.90120.24121.19120.59-1.59%528,617
Feb 20, 2025122.89123.86122.64123.15122.540.10%438,464
Feb 19, 2025123.08124.19122.98123.03122.43-1.32%569,765
Feb 18, 2025122.81125.29122.57124.68124.070.99%595,106
Feb 14, 2025123.22124.88123.22123.46122.850.55%1,441,179
Feb 13, 2025121.28123.07120.98122.79122.191.97%474,736
Feb 12, 2025120.50121.99120.21120.42119.83-1.34%570,949