RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	106.91	107.82	104.46	105.70	105.70	-0.77%	1,276,418
Apr 22, 2026	108.29	108.76	105.74	106.52	106.52	-0.72%	756,853
Apr 21, 2026	109.88	110.00	107.15	107.29	107.29	-2.21%	811,084
Apr 20, 2026	109.17	109.87	108.22	109.72	109.72	-0.08%	630,845
Apr 17, 2026	107.53	111.08	107.36	109.81	109.81	3.94%	963,845
Apr 16, 2026	105.95	106.91	105.04	105.65	105.65	-0.04%	978,797
Apr 15, 2026	110.00	110.35	105.41	105.69	105.15	-2.74%	1,135,705
Apr 14, 2026	109.48	109.48	107.93	108.67	108.11	-0.70%	781,496
Apr 13, 2026	108.41	109.46	106.90	109.44	108.88	0.22%	1,198,363
Apr 10, 2026	111.61	111.61	108.97	109.20	108.64	-1.60%	961,333
Apr 9, 2026	106.48	113.17	106.03	110.97	110.40	2.07%	1,752,844
Apr 8, 2026	110.60	111.30	105.93	108.72	108.16	12.42%	2,169,057
Apr 7, 2026	97.17	97.19	94.99	96.71	96.22	-0.57%	1,714,829
Apr 6, 2026	97.15	97.97	96.49	97.26	96.76	-0.72%	856,641
Apr 2, 2026	98.38	100.94	96.88	97.97	97.47	-2.64%	920,262
Apr 1, 2026	100.04	102.88	99.83	100.63	100.12	1.24%	1,196,052
Mar 31, 2026	99.42	100.15	97.57	99.40	98.89	1.37%	1,033,826
Mar 30, 2026	98.99	99.25	97.81	98.06	97.56	0.52%	818,895
Mar 27, 2026	99.14	99.14	97.17	97.55	97.05	-0.83%	839,990
Mar 26, 2026	97.66	99.12	97.31	98.37	97.87	-0.48%	940,344
Mar 25, 2026	98.12	98.89	95.88	98.84	98.33	2.65%	1,055,236
Mar 24, 2026	94.96	97.38	94.52	96.29	95.80	-0.08%	882,609
Mar 23, 2026	95.69	97.83	95.18	96.37	95.88	3.37%	1,177,605
Mar 20, 2026	96.88	96.88	92.92	93.23	92.75	-3.46%	1,768,821
Mar 19, 2026	97.45	97.45	94.55	96.57	96.08	-2.32%	1,152,758
Mar 18, 2026	100.38	101.22	98.72	98.86	98.35	-2.33%	852,183
Mar 17, 2026	101.58	101.86	100.89	101.22	100.70	0.55%	787,896
Mar 16, 2026	101.08	101.72	99.87	100.67	100.16	0.91%	698,315
Mar 13, 2026	101.28	101.56	99.42	99.76	99.25	0.10%	802,899
Mar 12, 2026	100.63	101.37	99.60	99.66	99.15	-1.84%	849,555
Mar 11, 2026	103.16	103.85	100.70	101.53	101.01	-0.51%	857,851
Mar 10, 2026	102.63	104.75	101.86	102.05	101.53	-0.57%	1,073,908
Mar 9, 2026	100.58	102.75	98.76	102.64	102.12	0.49%	1,244,603
Mar 6, 2026	103.29	103.81	100.71	102.14	101.62	-2.64%	1,148,765
Mar 5, 2026	107.86	108.67	104.02	104.91	104.37	-3.64%	1,191,298
Mar 4, 2026	110.62	110.62	108.30	108.87	108.31	-0.05%	787,892
Mar 3, 2026	107.87	109.80	105.50	108.92	108.36	-1.54%	799,198
Mar 2, 2026	112.53	113.62	109.64	110.62	110.05	-3.07%	1,130,360
Feb 27, 2026	113.33	114.69	112.37	114.12	113.54	0.13%	999,727
Feb 26, 2026	115.00	115.00	112.58	113.97	113.39	-0.22%	716,501
Feb 25, 2026	116.37	116.37	113.81	114.22	113.64	-1.83%	603,785
Feb 24, 2026	116.58	118.42	116.31	116.35	115.76	0.29%	720,211
Feb 23, 2026	114.76	116.48	113.78	116.01	115.42	0.38%	680,362
Feb 20, 2026	114.48	116.52	113.71	115.57	114.98	0.97%	877,354
Feb 19, 2026	116.39	117.20	114.07	114.46	113.88	-2.13%	850,281
Feb 18, 2026	117.76	118.85	116.69	116.95	116.35	-0.55%	649,859
Feb 17, 2026	118.41	118.87	116.90	117.60	117.00	-0.52%	611,953
Feb 13, 2026	119.50	120.19	117.87	118.21	117.61	-1.63%	828,983
Feb 12, 2026	119.97	121.78	119.50	120.17	119.56	0.76%	1,036,320
Feb 11, 2026	118.99	119.97	117.63	119.26	118.65	0.09%	995,003