Skip to main content
logo
RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
122.78
+0.14 (0.11%)
Jul 25, 2025, 4:00 PM - Market closed

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025123.00123.00121.61122.78122.780.11%1,377,745
Jul 24, 2025121.86126.09120.29122.64122.648.58%2,196,878
Jul 23, 2025113.03113.34111.99112.95112.950.93%942,467
Jul 22, 2025110.58111.95109.83111.91111.910.85%1,331,715
Jul 21, 2025111.90112.58110.85110.97110.97-0.41%990,211
Jul 18, 2025111.55111.75110.46111.43111.43-0.15%715,548
Jul 17, 2025110.46112.02110.04111.60111.600.91%612,493
Jul 16, 2025110.15110.71108.97110.59110.590.47%401,518
Jul 15, 2025112.52113.27110.00110.07110.07-2.37%562,067
Jul 14, 2025112.67113.08111.60112.74112.22-0.49%571,089
Jul 11, 2025112.91113.88111.83113.30112.78-0.87%846,346
Jul 10, 2025114.14115.35113.81114.30113.770.14%647,488
Jul 9, 2025113.18114.27112.20114.14113.611.45%715,714
Jul 8, 2025111.35113.60110.98112.51111.991.33%841,652
Jul 7, 2025112.74113.30110.60111.03110.52-2.06%511,513
Jul 3, 2025113.31113.65112.63113.36112.840.21%375,579
Jul 2, 2025112.98113.56111.70113.12112.600.65%869,504
Jul 1, 2025109.36114.20108.78112.39111.872.32%1,016,047
Jun 30, 2025110.57110.69109.26109.84109.33-0.65%652,954
Jun 27, 2025109.77111.32109.00110.56110.051.03%1,387,892
Jun 26, 2025109.56110.35109.00109.43108.930.39%879,550
Jun 25, 2025110.36110.36108.42109.00108.50-1.11%977,828
Jun 24, 2025110.06111.05109.03110.22109.711.15%1,381,951
Jun 23, 2025106.84109.17106.11108.97108.472.01%1,244,762
Jun 20, 2025107.86107.98106.48106.82106.33-0.19%1,201,089
Jun 18, 2025107.32108.58106.58107.02106.53-0.32%831,189
Jun 17, 2025107.90109.14107.10107.36106.87-1.31%871,556
Jun 16, 2025109.68110.39108.00108.78108.280.65%783,321
Jun 13, 2025113.19113.69107.70108.08107.58-5.90%1,185,795
Jun 12, 2025114.05115.35113.75114.86114.33-0.22%536,373
Jun 11, 2025116.40116.56114.94115.11114.58-0.68%642,478
Jun 10, 2025116.13116.98115.50115.90115.370.16%735,564
Jun 9, 2025115.98116.45115.00115.71115.180.16%549,150
Jun 6, 2025116.43116.66115.22115.53115.000.79%566,490
Jun 5, 2025115.94116.11114.54114.63114.10-0.76%940,447
Jun 4, 2025114.98116.00114.34115.51114.980.50%710,706
Jun 3, 2025112.67115.08112.07114.94114.412.02%714,669
Jun 2, 2025114.06114.07111.64112.66112.14-1.04%672,206
May 30, 2025113.02114.15111.75113.84113.320.14%1,607,472
May 29, 2025113.94114.51113.15113.68113.160.31%966,183
May 28, 2025115.18116.18113.25113.33112.81-1.84%635,487
May 27, 2025113.30115.55112.31115.46114.933.16%767,598
May 23, 2025110.78112.29110.78111.92111.40-0.51%591,666
May 22, 2025112.62113.15111.02112.49111.97-0.28%647,381
May 21, 2025113.36114.24112.79112.81112.29-1.50%819,887
May 20, 2025115.68115.96114.11114.53114.00-1.24%659,165
May 19, 2025114.48116.33114.36115.97115.44-0.04%842,566
May 16, 2025114.44116.16113.82116.02115.491.42%657,800
May 15, 2025112.21114.68111.13114.39113.861.80%622,987
May 14, 2025113.91114.19111.52112.37111.85-1.79%736,003