RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
122.64
-0.31 (-0.25%)
Feb 20, 2025, 11:59 AM EST - Market open

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 2025123.08124.19122.98123.03123.03-1.32%569,765
Feb 18, 2025122.81125.29122.57124.68124.680.99%595,106
Feb 14, 2025123.22124.88123.22123.46123.460.55%1,441,179
Feb 13, 2025121.28123.07120.98122.79122.791.97%474,736
Feb 12, 2025120.50121.99120.21120.42120.42-1.34%570,949
Feb 11, 2025121.91122.91121.75122.05122.050.05%430,430
Feb 10, 2025121.94123.09121.29121.99121.990.36%885,474
Feb 7, 2025123.24123.60121.28121.55121.55-1.59%664,197
Feb 6, 2025123.65124.36122.68123.52123.520.40%537,612
Feb 5, 2025122.54123.64121.82123.03123.030.54%545,909
Feb 4, 2025122.85123.67121.99122.37122.370.72%681,537
Feb 3, 2025124.60124.63120.97121.49121.49-4.04%1,464,127
Jan 31, 2025126.69128.07125.91126.60126.60-0.70%861,534
Jan 30, 2025125.96127.96125.70127.49127.491.05%442,494
Jan 29, 2025126.83128.33125.85126.16126.16-0.98%418,982
Jan 28, 2025127.97128.57126.76127.41127.41-0.47%466,906
Jan 27, 2025126.45128.29126.43128.01128.011.23%452,808
Jan 24, 2025127.16127.28126.20126.45126.45-0.39%436,899
Jan 23, 2025127.09127.69126.27126.94126.94-0.12%595,719
Jan 22, 2025128.37128.70126.54127.09127.09-0.95%493,706
Jan 21, 2025127.83128.48127.09128.31128.311.41%600,437
Jan 17, 2025127.12127.55126.12126.52126.520.07%538,740
Jan 16, 2025125.47126.81124.62126.43125.920.51%475,837
Jan 15, 2025126.48127.39125.18125.79125.291.50%553,673
Jan 14, 2025122.91124.36122.16123.93123.431.48%548,690
Jan 13, 2025120.34122.16119.96122.12121.631.35%670,231
Jan 10, 2025120.50121.27119.84120.49120.01-1.70%752,808
Jan 8, 2025122.39122.94121.13122.57122.080.68%1,057,801
Jan 7, 2025118.00123.79116.83121.74121.251.09%1,545,992
Jan 6, 2025121.29122.39119.70120.43119.95-0.31%1,383,742
Jan 3, 2025119.71121.69119.03120.81120.331.30%920,008
Jan 2, 2025122.00122.58119.07119.26118.78-3.09%980,655
Dec 31, 2024123.24124.72122.48123.06122.57-0.06%406,129
Dec 30, 2024123.30124.14122.31123.14122.65-0.81%476,093
Dec 27, 2024124.66126.20123.95124.14123.64-1.02%396,870
Dec 26, 2024125.25125.94125.03125.42124.92-0.56%252,819
Dec 24, 2024125.09126.25124.75126.13125.620.59%208,549
Dec 23, 2024124.58125.65123.70125.39124.890.08%457,399
Dec 20, 2024125.12126.93124.58125.29124.79-0.09%2,570,176
Dec 19, 2024126.83127.82125.37125.40124.90-0.86%746,205
Dec 18, 2024131.51132.33126.36126.49125.98-3.75%647,828
Dec 17, 2024131.83133.01130.78131.42130.89-1.00%670,761
Dec 16, 2024132.53134.23132.31132.75132.220.24%663,170
Dec 13, 2024132.10132.58131.13132.43131.90-0.30%596,522
Dec 12, 2024132.84133.31132.10132.83132.30-0.52%383,641
Dec 11, 2024134.57135.06133.06133.52132.98-0.21%589,027
Dec 10, 2024134.50134.94132.13133.80133.26-0.76%634,386
Dec 9, 2024136.99137.87134.38134.83134.29-1.47%516,604
Dec 6, 2024137.97139.24136.23136.84136.29-0.24%413,321
Dec 5, 2024138.10138.86136.47137.17136.62-1.03%446,648
Dec 4, 2024138.62139.44137.62138.60138.04-0.09%305,888
Dec 3, 2024139.93140.41137.87138.72138.16-0.67%335,288
Dec 2, 2024138.50140.04137.11139.65139.090.63%703,105
Nov 29, 2024139.09139.84138.27138.78138.22-0.05%309,175
Nov 27, 2024139.63141.19138.47138.85138.29-0.54%278,175
Nov 26, 2024139.49139.71137.98139.60139.04-0.47%447,487
Nov 25, 2024138.80141.79138.48140.26139.701.73%1,269,846
Nov 22, 2024136.61138.26136.61137.87137.321.14%439,872
Nov 21, 2024134.52136.57134.21136.31135.761.39%395,835
Nov 20, 2024134.47134.99132.74134.44133.90-0.40%570,894
Nov 19, 2024135.25135.86134.62134.98134.44-1.33%484,329
Nov 18, 2024136.13137.96135.13136.80136.251.15%850,042
Nov 15, 2024135.62136.49134.67135.25134.71-0.54%591,058
Nov 14, 2024135.42136.97134.66135.99135.440.30%759,903
Nov 13, 2024136.25136.71134.73135.58135.04-0.23%586,423
Nov 12, 2024136.65137.62135.60135.89135.34-0.99%559,074
Nov 11, 2024135.58138.26135.08137.25136.701.84%569,527
Nov 8, 2024133.74135.95133.25134.77134.230.78%414,737
Nov 7, 2024134.32135.30133.63133.73133.19-0.57%405,526
Nov 6, 2024134.75134.77132.00134.49133.953.85%772,336
Nov 5, 2024126.83129.57126.08129.51128.991.54%578,720
Nov 4, 2024127.45128.47127.15127.54127.030.88%505,469
Nov 1, 2024127.37127.78126.29126.43125.92-0.53%392,803
Oct 31, 2024127.83128.58126.89127.11126.60-0.79%696,551
Oct 30, 2024128.73129.58127.86128.12127.61-0.50%431,370
Oct 29, 2024128.22129.05127.99128.76128.24-0.53%399,211
Oct 28, 2024129.44130.68128.93129.45128.930.78%328,132
Oct 25, 2024130.44130.63127.90128.45127.93-1.31%343,149
Oct 24, 2024130.20130.51128.95130.15129.63-0.12%508,366
Oct 23, 2024129.75131.23129.75130.30129.78-0.21%420,267
Oct 22, 2024131.68131.72129.39130.58130.06-1.28%528,792
Oct 21, 2024133.03133.90132.12132.27131.74-0.93%310,034
Oct 18, 2024133.79134.03132.23133.51132.97-0.03%424,378
Oct 17, 2024132.97133.60131.94133.55132.510.32%568,130
Oct 16, 2024133.53134.46132.89133.13132.090.36%554,121
Oct 15, 2024134.03134.56132.38132.65131.62-0.67%658,665
Oct 14, 2024133.41133.89132.71133.54132.500.38%405,946
Oct 11, 2024131.67133.20130.89133.04132.001.41%730,324
Oct 10, 2024130.08131.70129.93131.19130.17-0.43%491,761
Oct 9, 2024130.19131.78129.92131.75130.721.63%579,703
Oct 8, 2024129.26130.36128.33129.64128.630.36%477,975
Oct 7, 2024127.98129.19127.31129.17128.160.20%561,935
Oct 4, 2024128.25129.00126.22128.91127.901.26%818,461
Oct 3, 2024126.97127.81124.19127.30126.31-0.27%910,640
Oct 2, 2024125.00129.92122.96127.65126.656.30%1,786,531
Oct 1, 2024121.46121.55119.43120.09119.15-0.75%632,359
Sep 30, 2024122.53122.53120.34121.00120.06-1.57%792,639
Sep 27, 2024124.33125.14122.46122.93121.97-0.81%614,166
Sep 26, 2024121.39124.22121.25123.94122.972.12%674,749
Sep 25, 2024123.82123.82121.19121.37120.42-1.52%716,707