RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
122.64
-0.31 (-0.25%)
Feb 20, 2025, 11:59 AM EST - Market open
RPM International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 19, 2025 | 123.08 | 124.19 | 122.98 | 123.03 | 123.03 | -1.32% | 569,765 |
Feb 18, 2025 | 122.81 | 125.29 | 122.57 | 124.68 | 124.68 | 0.99% | 595,106 |
Feb 14, 2025 | 123.22 | 124.88 | 123.22 | 123.46 | 123.46 | 0.55% | 1,441,179 |
Feb 13, 2025 | 121.28 | 123.07 | 120.98 | 122.79 | 122.79 | 1.97% | 474,736 |
Feb 12, 2025 | 120.50 | 121.99 | 120.21 | 120.42 | 120.42 | -1.34% | 570,949 |
Feb 11, 2025 | 121.91 | 122.91 | 121.75 | 122.05 | 122.05 | 0.05% | 430,430 |
Feb 10, 2025 | 121.94 | 123.09 | 121.29 | 121.99 | 121.99 | 0.36% | 885,474 |
Feb 7, 2025 | 123.24 | 123.60 | 121.28 | 121.55 | 121.55 | -1.59% | 664,197 |
Feb 6, 2025 | 123.65 | 124.36 | 122.68 | 123.52 | 123.52 | 0.40% | 537,612 |
Feb 5, 2025 | 122.54 | 123.64 | 121.82 | 123.03 | 123.03 | 0.54% | 545,909 |
Feb 4, 2025 | 122.85 | 123.67 | 121.99 | 122.37 | 122.37 | 0.72% | 681,537 |
Feb 3, 2025 | 124.60 | 124.63 | 120.97 | 121.49 | 121.49 | -4.04% | 1,464,127 |
Jan 31, 2025 | 126.69 | 128.07 | 125.91 | 126.60 | 126.60 | -0.70% | 861,534 |
Jan 30, 2025 | 125.96 | 127.96 | 125.70 | 127.49 | 127.49 | 1.05% | 442,494 |
Jan 29, 2025 | 126.83 | 128.33 | 125.85 | 126.16 | 126.16 | -0.98% | 418,982 |
Jan 28, 2025 | 127.97 | 128.57 | 126.76 | 127.41 | 127.41 | -0.47% | 466,906 |
Jan 27, 2025 | 126.45 | 128.29 | 126.43 | 128.01 | 128.01 | 1.23% | 452,808 |
Jan 24, 2025 | 127.16 | 127.28 | 126.20 | 126.45 | 126.45 | -0.39% | 436,899 |
Jan 23, 2025 | 127.09 | 127.69 | 126.27 | 126.94 | 126.94 | -0.12% | 595,719 |
Jan 22, 2025 | 128.37 | 128.70 | 126.54 | 127.09 | 127.09 | -0.95% | 493,706 |
Jan 21, 2025 | 127.83 | 128.48 | 127.09 | 128.31 | 128.31 | 1.41% | 600,437 |
Jan 17, 2025 | 127.12 | 127.55 | 126.12 | 126.52 | 126.52 | 0.07% | 538,740 |
Jan 16, 2025 | 125.47 | 126.81 | 124.62 | 126.43 | 125.92 | 0.51% | 475,837 |
Jan 15, 2025 | 126.48 | 127.39 | 125.18 | 125.79 | 125.29 | 1.50% | 553,673 |
Jan 14, 2025 | 122.91 | 124.36 | 122.16 | 123.93 | 123.43 | 1.48% | 548,690 |
Jan 13, 2025 | 120.34 | 122.16 | 119.96 | 122.12 | 121.63 | 1.35% | 670,231 |
Jan 10, 2025 | 120.50 | 121.27 | 119.84 | 120.49 | 120.01 | -1.70% | 752,808 |
Jan 8, 2025 | 122.39 | 122.94 | 121.13 | 122.57 | 122.08 | 0.68% | 1,057,801 |
Jan 7, 2025 | 118.00 | 123.79 | 116.83 | 121.74 | 121.25 | 1.09% | 1,545,992 |
Jan 6, 2025 | 121.29 | 122.39 | 119.70 | 120.43 | 119.95 | -0.31% | 1,383,742 |
Jan 3, 2025 | 119.71 | 121.69 | 119.03 | 120.81 | 120.33 | 1.30% | 920,008 |
Jan 2, 2025 | 122.00 | 122.58 | 119.07 | 119.26 | 118.78 | -3.09% | 980,655 |
Dec 31, 2024 | 123.24 | 124.72 | 122.48 | 123.06 | 122.57 | -0.06% | 406,129 |
Dec 30, 2024 | 123.30 | 124.14 | 122.31 | 123.14 | 122.65 | -0.81% | 476,093 |
Dec 27, 2024 | 124.66 | 126.20 | 123.95 | 124.14 | 123.64 | -1.02% | 396,870 |
Dec 26, 2024 | 125.25 | 125.94 | 125.03 | 125.42 | 124.92 | -0.56% | 252,819 |
Dec 24, 2024 | 125.09 | 126.25 | 124.75 | 126.13 | 125.62 | 0.59% | 208,549 |
Dec 23, 2024 | 124.58 | 125.65 | 123.70 | 125.39 | 124.89 | 0.08% | 457,399 |
Dec 20, 2024 | 125.12 | 126.93 | 124.58 | 125.29 | 124.79 | -0.09% | 2,570,176 |
Dec 19, 2024 | 126.83 | 127.82 | 125.37 | 125.40 | 124.90 | -0.86% | 746,205 |
Dec 18, 2024 | 131.51 | 132.33 | 126.36 | 126.49 | 125.98 | -3.75% | 647,828 |
Dec 17, 2024 | 131.83 | 133.01 | 130.78 | 131.42 | 130.89 | -1.00% | 670,761 |
Dec 16, 2024 | 132.53 | 134.23 | 132.31 | 132.75 | 132.22 | 0.24% | 663,170 |
Dec 13, 2024 | 132.10 | 132.58 | 131.13 | 132.43 | 131.90 | -0.30% | 596,522 |
Dec 12, 2024 | 132.84 | 133.31 | 132.10 | 132.83 | 132.30 | -0.52% | 383,641 |
Dec 11, 2024 | 134.57 | 135.06 | 133.06 | 133.52 | 132.98 | -0.21% | 589,027 |
Dec 10, 2024 | 134.50 | 134.94 | 132.13 | 133.80 | 133.26 | -0.76% | 634,386 |
Dec 9, 2024 | 136.99 | 137.87 | 134.38 | 134.83 | 134.29 | -1.47% | 516,604 |
Dec 6, 2024 | 137.97 | 139.24 | 136.23 | 136.84 | 136.29 | -0.24% | 413,321 |
Dec 5, 2024 | 138.10 | 138.86 | 136.47 | 137.17 | 136.62 | -1.03% | 446,648 |
Dec 4, 2024 | 138.62 | 139.44 | 137.62 | 138.60 | 138.04 | -0.09% | 305,888 |
Dec 3, 2024 | 139.93 | 140.41 | 137.87 | 138.72 | 138.16 | -0.67% | 335,288 |
Dec 2, 2024 | 138.50 | 140.04 | 137.11 | 139.65 | 139.09 | 0.63% | 703,105 |
Nov 29, 2024 | 139.09 | 139.84 | 138.27 | 138.78 | 138.22 | -0.05% | 309,175 |
Nov 27, 2024 | 139.63 | 141.19 | 138.47 | 138.85 | 138.29 | -0.54% | 278,175 |
Nov 26, 2024 | 139.49 | 139.71 | 137.98 | 139.60 | 139.04 | -0.47% | 447,487 |
Nov 25, 2024 | 138.80 | 141.79 | 138.48 | 140.26 | 139.70 | 1.73% | 1,269,846 |
Nov 22, 2024 | 136.61 | 138.26 | 136.61 | 137.87 | 137.32 | 1.14% | 439,872 |
Nov 21, 2024 | 134.52 | 136.57 | 134.21 | 136.31 | 135.76 | 1.39% | 395,835 |
Nov 20, 2024 | 134.47 | 134.99 | 132.74 | 134.44 | 133.90 | -0.40% | 570,894 |
Nov 19, 2024 | 135.25 | 135.86 | 134.62 | 134.98 | 134.44 | -1.33% | 484,329 |
Nov 18, 2024 | 136.13 | 137.96 | 135.13 | 136.80 | 136.25 | 1.15% | 850,042 |
Nov 15, 2024 | 135.62 | 136.49 | 134.67 | 135.25 | 134.71 | -0.54% | 591,058 |
Nov 14, 2024 | 135.42 | 136.97 | 134.66 | 135.99 | 135.44 | 0.30% | 759,903 |
Nov 13, 2024 | 136.25 | 136.71 | 134.73 | 135.58 | 135.04 | -0.23% | 586,423 |
Nov 12, 2024 | 136.65 | 137.62 | 135.60 | 135.89 | 135.34 | -0.99% | 559,074 |
Nov 11, 2024 | 135.58 | 138.26 | 135.08 | 137.25 | 136.70 | 1.84% | 569,527 |
Nov 8, 2024 | 133.74 | 135.95 | 133.25 | 134.77 | 134.23 | 0.78% | 414,737 |
Nov 7, 2024 | 134.32 | 135.30 | 133.63 | 133.73 | 133.19 | -0.57% | 405,526 |
Nov 6, 2024 | 134.75 | 134.77 | 132.00 | 134.49 | 133.95 | 3.85% | 772,336 |
Nov 5, 2024 | 126.83 | 129.57 | 126.08 | 129.51 | 128.99 | 1.54% | 578,720 |
Nov 4, 2024 | 127.45 | 128.47 | 127.15 | 127.54 | 127.03 | 0.88% | 505,469 |
Nov 1, 2024 | 127.37 | 127.78 | 126.29 | 126.43 | 125.92 | -0.53% | 392,803 |
Oct 31, 2024 | 127.83 | 128.58 | 126.89 | 127.11 | 126.60 | -0.79% | 696,551 |
Oct 30, 2024 | 128.73 | 129.58 | 127.86 | 128.12 | 127.61 | -0.50% | 431,370 |
Oct 29, 2024 | 128.22 | 129.05 | 127.99 | 128.76 | 128.24 | -0.53% | 399,211 |
Oct 28, 2024 | 129.44 | 130.68 | 128.93 | 129.45 | 128.93 | 0.78% | 328,132 |
Oct 25, 2024 | 130.44 | 130.63 | 127.90 | 128.45 | 127.93 | -1.31% | 343,149 |
Oct 24, 2024 | 130.20 | 130.51 | 128.95 | 130.15 | 129.63 | -0.12% | 508,366 |
Oct 23, 2024 | 129.75 | 131.23 | 129.75 | 130.30 | 129.78 | -0.21% | 420,267 |
Oct 22, 2024 | 131.68 | 131.72 | 129.39 | 130.58 | 130.06 | -1.28% | 528,792 |
Oct 21, 2024 | 133.03 | 133.90 | 132.12 | 132.27 | 131.74 | -0.93% | 310,034 |
Oct 18, 2024 | 133.79 | 134.03 | 132.23 | 133.51 | 132.97 | -0.03% | 424,378 |
Oct 17, 2024 | 132.97 | 133.60 | 131.94 | 133.55 | 132.51 | 0.32% | 568,130 |
Oct 16, 2024 | 133.53 | 134.46 | 132.89 | 133.13 | 132.09 | 0.36% | 554,121 |
Oct 15, 2024 | 134.03 | 134.56 | 132.38 | 132.65 | 131.62 | -0.67% | 658,665 |
Oct 14, 2024 | 133.41 | 133.89 | 132.71 | 133.54 | 132.50 | 0.38% | 405,946 |
Oct 11, 2024 | 131.67 | 133.20 | 130.89 | 133.04 | 132.00 | 1.41% | 730,324 |
Oct 10, 2024 | 130.08 | 131.70 | 129.93 | 131.19 | 130.17 | -0.43% | 491,761 |
Oct 9, 2024 | 130.19 | 131.78 | 129.92 | 131.75 | 130.72 | 1.63% | 579,703 |
Oct 8, 2024 | 129.26 | 130.36 | 128.33 | 129.64 | 128.63 | 0.36% | 477,975 |
Oct 7, 2024 | 127.98 | 129.19 | 127.31 | 129.17 | 128.16 | 0.20% | 561,935 |
Oct 4, 2024 | 128.25 | 129.00 | 126.22 | 128.91 | 127.90 | 1.26% | 818,461 |
Oct 3, 2024 | 126.97 | 127.81 | 124.19 | 127.30 | 126.31 | -0.27% | 910,640 |
Oct 2, 2024 | 125.00 | 129.92 | 122.96 | 127.65 | 126.65 | 6.30% | 1,786,531 |
Oct 1, 2024 | 121.46 | 121.55 | 119.43 | 120.09 | 119.15 | -0.75% | 632,359 |
Sep 30, 2024 | 122.53 | 122.53 | 120.34 | 121.00 | 120.06 | -1.57% | 792,639 |
Sep 27, 2024 | 124.33 | 125.14 | 122.46 | 122.93 | 121.97 | -0.81% | 614,166 |
Sep 26, 2024 | 121.39 | 124.22 | 121.25 | 123.94 | 122.97 | 2.12% | 674,749 |
Sep 25, 2024 | 123.82 | 123.82 | 121.19 | 121.37 | 120.42 | -1.52% | 716,707 |