RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
112.59
-4.99 (-4.24%)
At close: Apr 3, 2025, 4:00 PM
113.42
+0.83 (0.74%)
After-hours: Apr 3, 2025, 5:01 PM EDT
RPM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 115.17 | 115.50 | 112.30 | 112.73 | - | -4.13% | 541,246 |
| Apr 2, 2025 | 115.78 | 117.76 | 115.58 | 117.58 | 117.58 | 0.97% | 480,931 |
| Apr 1, 2025 | 115.60 | 116.62 | 114.82 | 116.45 | 116.45 | 0.67% | 513,053 |
| Mar 31, 2025 | 113.27 | 116.08 | 112.36 | 115.68 | 115.68 | 1.36% | 684,398 |
| Mar 28, 2025 | 116.39 | 116.70 | 113.75 | 114.13 | 114.13 | -1.92% | 391,681 |
| Mar 27, 2025 | 116.34 | 116.84 | 115.10 | 116.37 | 116.37 | 0.24% | 597,355 |
| Mar 26, 2025 | 116.21 | 117.37 | 115.38 | 116.09 | 116.09 | 0.28% | 515,504 |
| Mar 25, 2025 | 116.76 | 117.49 | 114.76 | 115.77 | 115.77 | -0.76% | 388,458 |
| Mar 24, 2025 | 115.53 | 116.82 | 114.43 | 116.66 | 116.66 | 2.09% | 775,365 |
| Mar 21, 2025 | 113.01 | 114.70 | 112.10 | 114.27 | 114.27 | 0.21% | 1,172,703 |
| Mar 20, 2025 | 114.88 | 116.09 | 113.86 | 114.03 | 114.03 | -1.59% | 791,710 |
| Mar 19, 2025 | 115.86 | 116.11 | 113.56 | 115.87 | 115.87 | 0.26% | 639,104 |
| Mar 18, 2025 | 115.96 | 116.54 | 115.16 | 115.57 | 115.57 | -0.48% | 628,290 |
| Mar 17, 2025 | 115.12 | 116.46 | 115.04 | 116.13 | 116.13 | -0.03% | 787,687 |
| Mar 14, 2025 | 116.35 | 116.51 | 114.82 | 116.17 | 116.17 | 0.56% | 501,082 |
| Mar 13, 2025 | 116.22 | 117.27 | 114.42 | 115.52 | 115.52 | -0.95% | 514,368 |
| Mar 12, 2025 | 118.22 | 118.36 | 116.36 | 116.63 | 116.63 | -0.99% | 585,569 |
| Mar 11, 2025 | 120.93 | 121.23 | 117.23 | 117.80 | 117.80 | -2.25% | 556,227 |
| Mar 10, 2025 | 121.86 | 123.26 | 119.82 | 120.51 | 120.51 | -1.66% | 623,357 |
| Mar 7, 2025 | 124.01 | 124.42 | 120.29 | 122.55 | 122.55 | -1.48% | 556,296 |
| Mar 6, 2025 | 123.90 | 124.82 | 123.04 | 124.39 | 124.39 | -0.02% | 743,723 |
| Mar 5, 2025 | 121.63 | 124.99 | 121.43 | 124.42 | 124.42 | 3.02% | 591,544 |
| Mar 4, 2025 | 122.27 | 122.68 | 120.56 | 120.77 | 120.77 | -1.88% | 677,060 |
| Mar 3, 2025 | 125.26 | 125.84 | 122.17 | 123.09 | 123.09 | -0.65% | 917,028 |
| Feb 28, 2025 | 122.35 | 124.02 | 122.16 | 123.89 | 123.89 | 1.73% | 1,023,532 |
| Feb 27, 2025 | 122.78 | 123.64 | 121.64 | 121.78 | 121.78 | -0.98% | 381,329 |
| Feb 26, 2025 | 123.29 | 123.97 | 122.01 | 122.99 | 122.99 | -0.15% | 491,821 |
| Feb 25, 2025 | 121.08 | 123.77 | 120.88 | 123.17 | 123.17 | 2.24% | 477,843 |
| Feb 24, 2025 | 121.35 | 121.46 | 120.41 | 120.47 | 120.47 | -0.59% | 415,337 |
| Feb 21, 2025 | 123.68 | 123.90 | 120.24 | 121.19 | 121.19 | -1.59% | 528,617 |
| Feb 20, 2025 | 122.89 | 123.86 | 122.64 | 123.15 | 123.15 | 0.10% | 438,464 |
| 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 |