RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	107.01	107.84	105.19	107.76	107.76	0.85%	1,193,971
Jan 28, 2026	107.35	108.02	106.63	106.85	106.85	-0.41%	843,890
Jan 27, 2026	107.46	108.00	106.65	107.29	107.29	-0.40%	647,674
Jan 26, 2026	109.89	110.52	107.51	107.72	107.72	-1.61%	880,775
Jan 23, 2026	112.01	112.01	108.72	109.48	109.48	-1.76%	943,496
Jan 22, 2026	112.96	113.81	110.35	111.44	111.44	-0.77%	1,061,080
Jan 21, 2026	109.01	112.40	108.68	112.30	112.30	4.10%	1,150,822
Jan 20, 2026	109.32	109.80	107.69	107.88	107.88	-2.73%	728,660
Jan 16, 2026	111.04	111.84	110.16	110.91	110.91	-1.30%	762,116
Jan 15, 2026	111.90	113.21	111.45	112.37	111.83	1.08%	979,382
Jan 14, 2026	111.59	112.65	110.32	111.17	110.64	-0.46%	1,063,676
Jan 13, 2026	111.30	112.11	110.52	111.68	111.14	0.14%	1,282,862
Jan 12, 2026	110.68	113.50	110.23	111.52	110.98	0.45%	1,647,051
Jan 9, 2026	106.80	111.93	106.80	111.02	110.49	4.14%	2,358,014
Jan 8, 2026	100.23	108.97	98.87	106.61	106.10	1.71%	3,420,058
Jan 7, 2026	107.69	107.97	104.07	104.82	104.32	-2.23%	1,274,618
Jan 6, 2026	105.50	108.02	105.33	107.21	106.69	1.42%	1,432,138
Jan 5, 2026	102.96	106.69	102.96	105.71	105.20	1.88%	1,390,122
Jan 2, 2026	104.17	105.00	103.01	103.76	103.26	-0.23%	1,272,458
Dec 31, 2025	104.76	105.13	103.77	104.00	103.50	-1.01%	796,702
Dec 30, 2025	105.05	105.63	104.58	105.06	104.56	-0.50%	474,835
Dec 29, 2025	106.17	106.46	105.51	105.59	105.08	-0.55%	751,836
Dec 26, 2025	105.85	106.65	105.49	106.17	105.66	0.36%	410,914
Dec 24, 2025	105.57	106.21	105.18	105.79	105.28	0.37%	275,344
Dec 23, 2025	105.76	105.81	104.88	105.40	104.89	0.12%	681,179
Dec 22, 2025	105.32	106.35	104.97	105.27	104.76	0.13%	908,752
Dec 19, 2025	106.55	106.85	104.73	105.13	104.62	-1.79%	4,406,879
Dec 18, 2025	107.77	108.16	106.43	107.05	106.54	-0.99%	1,321,658
Dec 17, 2025	106.15	108.33	106.15	108.12	107.60	1.13%	1,410,549
Dec 16, 2025	106.88	107.73	106.00	106.91	106.40	0.22%	848,362
Dec 15, 2025	107.44	107.55	105.64	106.68	106.17	-0.50%	839,698
Dec 12, 2025	107.85	108.33	106.58	107.22	106.70	0.07%	756,414
Dec 11, 2025	105.19	107.83	104.88	107.15	106.64	2.54%	1,003,710
Dec 10, 2025	102.64	105.08	102.47	104.50	104.00	1.97%	1,066,391
Dec 9, 2025	104.33	104.54	102.47	102.48	101.99	-0.15%	1,056,101
Dec 8, 2025	104.18	104.80	102.52	102.63	102.14	-2.54%	1,068,108
Dec 5, 2025	105.12	106.06	104.64	105.30	104.79	0.29%	896,813
Dec 4, 2025	105.51	106.52	104.81	105.00	104.50	-0.87%	673,249
Dec 3, 2025	105.89	106.86	105.22	105.92	105.41	0.53%	1,084,384
Dec 2, 2025	107.29	107.35	104.46	105.36	104.85	-1.44%	836,897
Dec 1, 2025	106.36	108.17	106.16	106.90	106.39	-0.33%	892,425
Nov 28, 2025	106.93	107.75	106.90	107.25	106.73	0.28%	207,235
Nov 26, 2025	107.04	108.07	106.65	106.95	106.44	-0.24%	621,731
Nov 25, 2025	105.18	107.75	104.53	107.21	106.69	2.88%	676,191
Nov 24, 2025	104.81	104.99	103.56	104.21	103.71	-0.88%	1,025,806
Nov 21, 2025	103.36	106.30	102.66	105.14	104.63	2.54%	1,571,330
Nov 20, 2025	102.88	105.11	101.91	102.54	102.05	0.08%	1,117,898
Nov 19, 2025	102.82	103.33	101.75	102.46	101.97	-0.13%	1,056,422
Nov 18, 2025	103.09	103.76	102.14	102.59	102.10	-1.33%	858,044
Nov 17, 2025	106.61	106.61	103.85	103.97	103.47	-2.60%	628,622