RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	106.55	106.85	105.14	105.14	-	-1.78%	419,281
Dec 18, 2025	107.77	108.16	106.43	107.05	107.05	-0.99%	1,321,658
Dec 17, 2025	106.15	108.33	106.15	108.12	108.12	1.13%	1,410,549
Dec 16, 2025	106.88	107.73	106.00	106.91	106.91	0.22%	848,362
Dec 15, 2025	107.44	107.55	105.64	106.68	106.68	-0.50%	839,698
Dec 12, 2025	107.85	108.33	106.58	107.22	107.22	0.07%	756,414
Dec 11, 2025	105.19	107.83	104.88	107.15	107.15	2.54%	1,003,710
Dec 10, 2025	102.64	105.08	102.47	104.50	104.50	1.97%	1,066,391
Dec 9, 2025	104.33	104.54	102.47	102.48	102.48	-0.15%	1,056,101
Dec 8, 2025	104.18	104.80	102.52	102.63	102.63	-2.54%	1,068,108
Dec 5, 2025	105.12	106.06	104.64	105.30	105.30	0.29%	896,813
Dec 4, 2025	105.51	106.52	104.81	105.00	105.00	-0.87%	673,249
Dec 3, 2025	105.89	106.86	105.22	105.92	105.92	0.53%	1,084,384
Dec 2, 2025	107.29	107.35	104.46	105.36	105.36	-1.44%	836,897
Dec 1, 2025	106.36	108.17	106.16	106.90	106.90	-0.33%	892,425
Nov 28, 2025	106.93	107.75	106.90	107.25	107.25	0.28%	207,235
Nov 26, 2025	107.04	108.07	106.65	106.95	106.95	-0.24%	621,731
Nov 25, 2025	105.18	107.75	104.53	107.21	107.21	2.88%	676,191
Nov 24, 2025	104.81	104.99	103.56	104.21	104.21	-0.88%	1,025,806
Nov 21, 2025	103.36	106.30	102.66	105.14	105.14	2.54%	1,571,330
Nov 20, 2025	102.88	105.11	101.91	102.54	102.54	0.08%	1,117,898
Nov 19, 2025	102.82	103.33	101.75	102.46	102.46	-0.13%	1,056,422
Nov 18, 2025	103.09	103.76	102.14	102.59	102.59	-1.33%	858,044
Nov 17, 2025	106.61	106.61	103.85	103.97	103.97	-2.60%	628,622
Nov 14, 2025	107.81	108.19	106.40	106.74	106.74	-1.29%	687,958
Nov 13, 2025	107.41	108.58	106.89	108.14	108.14	0.62%	824,418
Nov 12, 2025	107.54	108.70	107.33	107.47	107.47	0.01%	649,386
Nov 11, 2025	108.53	108.80	107.27	107.46	107.46	-0.55%	654,398
Nov 10, 2025	107.45	108.61	106.26	108.05	108.05	0.56%	653,312
Nov 7, 2025	106.16	107.55	105.99	107.45	107.45	1.48%	765,042
Nov 6, 2025	108.82	108.82	105.64	105.88	105.88	-1.57%	806,348
Nov 5, 2025	107.99	108.74	106.72	107.57	107.57	-0.49%	753,753
Nov 4, 2025	107.93	108.49	106.78	108.10	108.10	-0.18%	654,108
Nov 3, 2025	108.24	108.65	106.70	108.30	108.30	-0.90%	1,014,928
Oct 31, 2025	107.67	109.67	107.55	109.28	109.28	0.52%	1,405,279
Oct 30, 2025	108.20	110.21	107.63	108.71	108.71	0.31%	629,905
Oct 29, 2025	110.95	111.19	108.25	108.37	108.37	-2.89%	873,047
Oct 28, 2025	111.98	113.43	111.02	111.59	111.59	-0.01%	865,878
Oct 27, 2025	111.99	112.21	111.35	111.60	111.60	0.09%	650,738
Oct 24, 2025	113.22	113.62	111.33	111.50	111.50	-0.73%	641,657
Oct 23, 2025	112.10	112.87	110.99	112.32	112.32	0.49%	559,104
Oct 22, 2025	113.51	114.02	111.63	111.77	111.77	-1.29%	819,977
Oct 21, 2025	111.75	113.89	111.75	113.23	113.23	1.07%	747,600
Oct 20, 2025	111.76	112.19	111.22	112.03	112.03	-0.14%	540,418
Oct 17, 2025	113.00	113.34	110.63	112.19	111.65	-0.49%	1,431,982
Oct 16, 2025	113.56	113.93	111.90	112.74	112.20	-0.74%	1,185,520
Oct 15, 2025	114.13	115.26	112.95	113.58	113.03	-0.42%	569,462
Oct 14, 2025	112.64	115.01	112.16	114.06	113.51	2.23%	1,152,417
Oct 13, 2025	111.77	112.66	111.16	111.57	111.03	0.31%	647,432
Oct 10, 2025	111.49	112.96	110.81	111.23	110.69	0.33%	1,104,022