Skip to main content
logo
RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
114.06
+2.49 (2.23%)
At close: Oct 14, 2025, 4:00 PM EDT
114.06
0.00 (0.00%)
After-hours: Oct 14, 2025, 7:00 PM EDT

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2025112.64115.01112.16114.06114.062.23%1,142,893
Oct 13, 2025111.77112.66111.16111.57111.570.31%647,432
Oct 10, 2025111.49112.96110.81111.23111.230.33%1,104,022
Oct 9, 2025113.07113.78110.37110.86110.86-2.00%562,438
Oct 8, 2025113.51113.61112.43113.12113.120.33%521,461
Oct 7, 2025114.34115.21112.60112.75112.75-1.27%836,480
Oct 6, 2025116.74116.83113.80114.20114.20-2.25%867,101
Oct 3, 2025116.36117.38115.78116.83116.830.48%900,460
Oct 2, 2025116.54117.27115.21116.27116.27-0.79%1,278,748
Oct 1, 2025117.91121.94115.02117.19117.19-0.59%1,845,478
Sep 30, 2025117.30118.13116.53117.88117.880.73%1,987,172
Sep 29, 2025117.21117.25114.93117.03117.030.02%1,737,006
Sep 26, 2025116.59117.36115.98117.01117.010.75%942,555
Sep 25, 2025117.71117.99115.82116.14116.14-1.83%595,654
Sep 24, 2025119.58120.51117.95118.30118.30-1.05%769,243
Sep 23, 2025120.57122.11119.13119.55119.55-1.33%962,968
Sep 22, 2025122.31122.81121.07121.16121.16-1.05%583,005
Sep 19, 2025124.13124.49122.01122.45122.45-1.30%1,528,581
Sep 18, 2025123.22125.02122.94124.06124.060.88%647,824
Sep 17, 2025125.92127.14122.58122.98122.98-1.92%822,650
Sep 16, 2025125.50125.85124.58125.39125.39-0.02%525,643
Sep 15, 2025126.77126.77125.33125.42125.42-0.77%376,633
Sep 12, 2025127.23128.39126.35126.39126.39-1.43%336,429
Sep 11, 2025124.99128.52124.24128.23128.232.91%488,549
Sep 10, 2025124.86126.00124.14124.60124.60-0.79%556,096
Sep 9, 2025127.33127.54124.96125.59125.59-1.95%1,194,197
Sep 8, 2025125.90128.37125.57128.09128.091.16%811,711
Sep 5, 2025125.94127.50125.74126.62126.621.21%801,197
Sep 4, 2025123.50125.27122.28125.11125.111.88%631,642
Sep 3, 2025122.21123.08121.95122.80122.80-0.03%587,030
Sep 2, 2025122.60123.95121.72122.84122.84-1.97%608,746
Aug 29, 2025125.93126.18124.63125.31125.31-0.14%634,553
Aug 28, 2025126.32126.32124.59125.48125.48-0.33%467,047
Aug 27, 2025125.19126.42125.15125.89125.890.29%772,954
Aug 26, 2025125.77126.51125.30125.53125.53-0.16%764,700
Aug 25, 2025127.10127.10125.49125.73125.73-1.44%456,839
Aug 22, 2025125.36129.12124.62127.57127.572.60%621,025
Aug 21, 2025123.32124.50122.58124.34124.340.14%699,269
Aug 20, 2025126.17126.91124.02124.17124.17-1.65%996,983
Aug 19, 2025123.72126.47123.07126.25126.252.51%830,809
Aug 18, 2025123.25124.09122.28123.16123.16-0.03%713,916
Aug 15, 2025124.45124.45122.81123.20123.20-0.73%390,516
Aug 14, 2025124.73124.96123.65124.10124.10-1.15%458,296
Aug 13, 2025122.48125.60122.29125.55125.553.05%477,919
Aug 12, 2025119.54122.10119.54121.83121.832.07%592,849
Aug 11, 2025119.86120.88119.16119.36119.36-0.24%498,450
Aug 8, 2025119.06120.81118.83119.65119.650.47%615,989
Aug 7, 2025120.65121.21118.08119.09119.09-0.55%731,227
Aug 6, 2025119.36120.03118.60119.75119.75-0.20%931,677
Aug 5, 2025119.25120.38118.68119.99119.991.17%767,634