Skip to main content
RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
125.25
-0.88 (-0.70%)
Dec 26, 2024, 2:18 PM EST - Market open

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2024125.09126.25124.75126.13126.130.59%208,549
Dec 23, 2024124.58125.65123.70125.39125.390.08%457,399
Dec 20, 2024125.12126.93124.58125.29125.29-0.09%2,570,176
Dec 19, 2024126.83127.82125.37125.40125.40-0.86%746,205
Dec 18, 2024131.51132.33126.36126.49126.49-3.75%647,828
Dec 17, 2024131.83133.01130.78131.42131.42-1.00%670,761
Dec 16, 2024132.53134.23132.31132.75132.750.24%663,170
Dec 13, 2024132.10132.58131.13132.43132.43-0.30%596,522
Dec 12, 2024132.84133.31132.10132.83132.83-0.52%383,641
Dec 11, 2024134.57135.06133.06133.52133.52-0.21%589,027
Dec 10, 2024134.50134.94132.13133.80133.80-0.76%634,386
Dec 9, 2024136.99137.87134.38134.83134.83-1.47%516,604
Dec 6, 2024137.97139.24136.23136.84136.84-0.24%413,321
Dec 5, 2024138.10138.86136.47137.17137.17-1.03%446,648
Dec 4, 2024138.62139.44137.62138.60138.60-0.09%305,888
Dec 3, 2024139.93140.41137.87138.72138.72-0.67%335,288
Dec 2, 2024138.50140.04137.11139.65139.650.63%703,105
Nov 29, 2024139.09139.84138.27138.78138.78-0.05%309,175
Nov 27, 2024139.63141.19138.47138.85138.85-0.54%278,175
Nov 26, 2024139.49139.71137.98139.60139.60-0.47%447,487
Nov 25, 2024138.80141.79138.48140.26140.261.73%1,269,846
Nov 22, 2024136.61138.26136.61137.87137.871.14%439,872
Nov 21, 2024134.52136.57134.21136.31136.311.39%395,835
Nov 20, 2024134.47134.99132.74134.44134.44-0.40%570,894
Nov 19, 2024135.25135.86134.62134.98134.98-1.33%484,329
Nov 18, 2024136.13137.96135.13136.80136.801.15%850,042
Nov 15, 2024135.62136.49134.67135.25135.25-0.54%591,058
Nov 14, 2024135.42136.97134.66135.99135.990.30%759,903
Nov 13, 2024136.25136.71134.73135.58135.58-0.23%586,423
Nov 12, 2024136.65137.62135.60135.89135.89-0.99%559,074
Nov 11, 2024135.58138.26135.08137.25137.251.84%569,527
Nov 8, 2024133.74135.95133.25134.77134.770.78%414,737
Nov 7, 2024134.32135.30133.63133.73133.73-0.57%405,526
Nov 6, 2024134.75134.77132.00134.49134.493.85%772,336
Nov 5, 2024126.83129.57126.08129.51129.511.54%578,720
Nov 4, 2024127.45128.47127.15127.54127.540.88%505,469
Nov 1, 2024127.37127.78126.29126.43126.43-0.53%392,803
Oct 31, 2024127.83128.58126.89127.11127.11-0.79%696,551
Oct 30, 2024128.73129.58127.86128.12128.12-0.50%431,370
Oct 29, 2024128.22129.05127.99128.76128.76-0.53%399,211
Oct 28, 2024129.44130.68128.93129.45129.450.78%328,132
Oct 25, 2024130.44130.63127.90128.45128.45-1.31%343,149
Oct 24, 2024130.20130.51128.95130.15130.15-0.12%508,366
Oct 23, 2024129.75131.23129.75130.30130.30-0.21%420,267
Oct 22, 2024131.68131.72129.39130.58130.58-1.28%528,792
Oct 21, 2024133.03133.90132.12132.27132.27-0.93%310,034
Oct 18, 2024133.79134.03132.23133.51133.51-0.03%424,378
Oct 17, 2024132.97133.60131.94133.55133.040.32%568,130
Oct 16, 2024133.53134.46132.89133.13132.620.36%554,121
Oct 15, 2024134.03134.56132.38132.65132.15-0.67%658,665
Oct 14, 2024133.41133.89132.71133.54133.030.38%405,946
Oct 11, 2024131.67133.20130.89133.04132.531.41%730,324
Oct 10, 2024130.08131.70129.93131.19130.69-0.43%491,761
Oct 9, 2024130.19131.78129.92131.75131.251.63%579,703
Oct 8, 2024129.26130.36128.33129.64129.150.36%477,975
Oct 7, 2024127.98129.19127.31129.17128.680.20%561,935
Oct 4, 2024128.25129.00126.22128.91128.421.26%818,461
Oct 3, 2024126.97127.81124.19127.30126.82-0.27%910,640
Oct 2, 2024125.00129.92122.96127.65127.166.30%1,786,531
Oct 1, 2024121.46121.55119.43120.09119.63-0.75%632,359
Sep 30, 2024122.53122.53120.34121.00120.54-1.57%792,639
Sep 27, 2024124.33125.14122.46122.93122.46-0.81%614,166
Sep 26, 2024121.39124.22121.25123.94123.472.12%674,749
Sep 25, 2024123.82123.82121.19121.37120.91-1.52%716,707
Sep 24, 2024124.00124.46122.84123.24122.77-0.72%731,177
Sep 23, 2024123.58124.51123.36124.14123.671.01%482,591
Sep 20, 2024122.44123.98122.32122.90122.43-1.68%3,480,187
Sep 19, 2024124.45125.35123.33125.00124.521.89%808,253
Sep 18, 2024123.58124.62122.08122.68122.21-0.32%682,087
Sep 17, 2024122.40124.28121.87123.08122.610.75%551,892
Sep 16, 2024122.00123.50121.47122.16121.700.68%639,974
Sep 13, 2024119.62121.93119.21121.34120.881.90%631,954
Sep 12, 2024118.00119.17117.59119.08118.630.80%510,264
Sep 11, 2024118.85119.07116.08118.13117.68-0.84%417,537
Sep 10, 2024117.55120.18117.37119.13118.681.51%787,137
Sep 9, 2024115.49118.01114.99117.36116.911.77%779,193
Sep 6, 2024113.98115.82113.11115.32114.881.11%834,509
Sep 5, 2024115.05115.31113.38114.05113.62-1.03%507,124
Sep 4, 2024115.47115.75114.36115.24114.80-0.22%412,832
Sep 3, 2024115.70116.81114.51115.49115.05-0.65%803,965
Aug 30, 2024115.35116.27114.61116.25115.811.25%779,413
Aug 29, 2024114.36115.54113.80114.81114.370.92%377,383
Aug 28, 2024113.61115.16113.26113.76113.330.46%432,229
Aug 27, 2024114.89115.41113.11113.24112.81-1.90%690,682
Aug 26, 2024116.69118.21115.31115.43114.99-0.76%567,263
Aug 23, 2024115.12116.76114.54116.31115.871.75%445,892
Aug 22, 2024116.37116.37113.91114.31113.88-1.74%777,406
Aug 21, 2024115.83116.70115.36116.33115.890.94%398,483
Aug 20, 2024116.12116.25115.09115.25114.81-0.88%478,697
Aug 19, 2024116.72117.40115.75116.27115.83-0.15%398,750
Aug 16, 2024116.94117.46115.49116.44116.00-0.74%476,199
Aug 15, 2024116.74117.70115.70117.31116.861.64%460,909
Aug 14, 2024115.18116.01114.05115.42114.980.50%453,520
Aug 13, 2024112.76115.11111.90114.85114.412.00%678,021
Aug 12, 2024114.12114.52112.48112.60112.17-1.57%465,715
Aug 9, 2024114.73115.44113.91114.40113.97-0.32%647,488
Aug 8, 2024113.27114.92113.13114.77114.331.94%664,578
Aug 7, 2024115.97116.92112.33112.59112.16-2.10%619,865
Aug 6, 2024114.92116.68113.92115.01114.570.28%652,842
Aug 5, 2024114.50116.24113.38114.69114.25-2.62%752,651