RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	110.50	111.52	107.75	111.49	111.49	4.13%	868,772
Jul 31, 2026	106.94	107.44	105.93	107.07	107.07	-0.70%	896,164
Jul 30, 2026	108.58	110.32	106.57	107.83	107.83	-0.50%	857,648
Jul 29, 2026	110.34	110.34	107.53	108.37	108.37	-3.04%	1,228,075
Jul 28, 2026	106.81	114.30	106.81	111.77	111.77	3.71%	1,426,526
Jul 27, 2026	107.78	109.83	107.01	107.77	107.77	0.72%	1,108,299
Jul 24, 2026	104.40	108.20	104.35	107.00	107.00	2.13%	1,102,615
Jul 23, 2026	106.98	106.98	102.33	104.77	104.77	-2.48%	1,673,887
Jul 22, 2026	107.00	110.00	104.98	107.43	107.43	5.81%	1,859,019
Jul 21, 2026	101.03	102.24	99.65	101.53	101.53	-0.10%	1,390,829
Jul 20, 2026	106.10	106.10	101.52	101.63	101.63	-3.28%	850,645
Jul 17, 2026	106.98	108.25	104.85	105.08	105.08	-1.16%	847,453
Jul 16, 2026	102.74	106.50	102.74	106.31	106.31	3.17%	1,151,825
Jul 15, 2026	101.60	104.33	101.60	103.04	103.04	0.60%	737,176
Jul 14, 2026	103.03	103.28	101.85	102.43	102.43	0.45%	1,010,196
Jul 13, 2026	105.01	105.92	102.05	102.51	101.97	-2.46%	778,877
Jul 10, 2026	104.29	106.27	103.91	105.10	104.55	1.68%	957,080
Jul 9, 2026	103.91	104.79	102.78	103.36	102.82	-0.13%	1,030,115
Jul 8, 2026	106.06	106.26	102.91	103.49	102.94	-4.42%	1,000,973
Jul 7, 2026	110.81	110.92	108.08	108.28	107.71	-1.86%	953,932
Jul 6, 2026	111.45	111.47	108.42	110.33	109.75	-1.16%	862,021
Jul 2, 2026	111.19	112.42	110.75	111.62	111.03	0.85%	672,742
Jul 1, 2026	110.91	112.34	110.27	110.68	110.10	-0.42%	819,388
Jun 30, 2026	111.25	112.46	110.17	111.15	110.56	0.47%	791,535
Jun 29, 2026	111.50	111.50	109.75	110.63	110.05	-1.63%	659,356
Jun 26, 2026	111.22	113.00	111.13	112.46	111.87	0.68%	1,055,731
Jun 25, 2026	110.14	113.17	109.86	111.70	111.11	1.82%	723,804
Jun 24, 2026	107.43	110.82	107.23	109.70	109.12	3.45%	882,413
Jun 23, 2026	107.04	108.51	105.62	106.04	105.48	-1.41%	600,897
Jun 22, 2026	107.07	108.84	106.54	107.56	106.99	-0.41%	687,593
Jun 18, 2026	107.37	109.37	107.19	108.00	107.43	0.92%	1,129,484
Jun 17, 2026	109.15	110.78	106.71	107.02	106.46	-2.26%	916,336
Jun 16, 2026	109.64	110.78	109.11	109.49	108.91	0.59%	506,780
Jun 15, 2026	109.78	111.34	108.79	108.85	108.28	1.68%	678,217
Jun 12, 2026	107.56	109.67	106.86	107.05	106.49	-0.45%	782,429
Jun 11, 2026	104.62	108.07	104.37	107.53	106.96	3.12%	747,105
Jun 10, 2026	107.60	108.08	104.13	104.28	103.73	-2.91%	627,132
Jun 9, 2026	106.08	108.12	106.08	107.41	106.84	2.68%	752,230
Jun 8, 2026	106.16	106.16	104.01	104.61	104.06	-0.33%	613,481
Jun 5, 2026	104.14	105.58	104.09	104.96	104.41	0.76%	626,777
Jun 4, 2026	105.53	106.03	103.87	104.17	103.62	0.35%	528,839
Jun 3, 2026	104.18	106.36	103.57	103.81	103.26	-1.25%	863,650
Jun 2, 2026	104.19	105.81	103.44	105.12	104.57	0.48%	678,533
Jun 1, 2026	104.76	104.88	102.13	104.62	104.07	-1.27%	658,284
May 29, 2026	107.25	107.99	105.50	105.97	105.41	-0.88%	1,379,741
May 28, 2026	104.16	107.27	103.31	106.91	106.35	1.54%	1,115,398
May 27, 2026	105.02	107.27	105.02	105.29	104.74	2.32%	1,235,223
May 26, 2026	101.82	103.44	101.74	102.90	102.36	1.98%	842,171
May 22, 2026	99.70	101.01	99.45	100.90	100.37	1.70%	798,418
May 21, 2026	96.94	100.49	95.68	99.21	98.69	0.71%	905,536