Skip to main content
RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
137.87
+1.56 (1.14%)
Nov 22, 2024, 4:00 PM EST - Market closed

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 2, 2024117.55118.38115.75117.77117.32-0.88%957,148
Aug 1, 2024121.09122.25117.57118.81118.36-2.18%699,115
Jul 31, 2024120.33122.92119.20121.46121.001.55%1,038,447
Jul 30, 2024118.65120.59118.34119.61119.161.05%740,909
Jul 29, 2024117.57118.96116.87118.37117.920.69%748,946
Jul 26, 2024118.43119.94116.70117.56117.11-0.77%1,247,778
Jul 25, 2024114.25121.63113.52118.47118.026.85%1,934,264
Jul 24, 2024113.75114.15110.49110.88110.46-2.76%693,119
Jul 23, 2024114.74114.94113.00114.03113.600.03%581,994
Jul 22, 2024113.12114.35112.03114.00113.571.36%523,048
Jul 19, 2024113.82114.45112.10112.47112.04-1.57%437,052
Jul 18, 2024113.93116.41113.93114.26113.83-0.10%407,116
Jul 17, 2024114.73115.86114.07114.37113.94-1.00%663,092
Jul 16, 2024112.15116.13111.98115.53114.634.04%726,375
Jul 15, 2024110.88112.11110.65111.04110.170.43%545,724
Jul 12, 2024109.59111.07109.52110.57109.711.64%455,488
Jul 11, 2024106.75109.81106.75108.79107.942.47%655,472
Jul 10, 2024104.47106.27104.33106.17105.342.17%645,273
Jul 9, 2024106.32106.32103.69103.91103.10-2.37%612,804
Jul 8, 2024106.58107.33106.27106.43105.600.51%455,074
Jul 5, 2024106.92107.14104.64105.89105.06-1.28%528,438