RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	100.24	100.50	98.33	98.74	98.74	-2.93%	773,465
Oct 22, 2026	99.16	102.03	98.21	101.72	101.72	1.84%	1,140,963
Oct 21, 2026	100.53	100.68	99.10	99.88	99.88	-0.24%	822,018
Oct 20, 2026	99.02	100.60	98.84	100.12	100.12	1.22%	703,499
Oct 19, 2026	99.40	100.80	98.76	99.48	98.91	-0.25%	798,804
Oct 16, 2026	100.57	102.10	99.31	99.73	99.16	-0.36%	956,401
Oct 15, 2026	99.32	100.87	99.16	100.09	99.52	2.18%	1,737,481
Oct 14, 2026	96.80	98.33	96.71	97.95	97.39	-0.50%	1,503,991
Oct 13, 2026	99.01	99.01	96.60	98.44	97.88	0.89%	1,377,966
Oct 12, 2026	97.20	98.80	96.96	97.57	97.01	-0.16%	2,452,139
Oct 9, 2026	98.95	99.21	97.30	97.73	97.17	-1.71%	1,444,383
Oct 8, 2026	97.15	99.55	96.10	99.43	98.86	1.12%	1,979,235
Oct 7, 2026	98.10	98.78	96.50	98.33	97.77	0.02%	1,874,636
Oct 6, 2026	96.25	99.18	95.25	98.31	97.75	3.16%	2,605,093
Oct 5, 2026	99.14	99.39	95.04	95.30	94.75	-3.92%	3,178,346
Oct 2, 2026	100.93	100.99	98.69	99.19	98.62	-0.03%	1,017,520
Oct 1, 2026	98.15	99.39	96.40	99.22	98.65	0.56%	987,172
Sep 30, 2026	100.11	100.11	98.60	98.67	98.10	-1.30%	687,879
Sep 29, 2026	100.44	100.87	99.15	99.97	99.40	-0.23%	707,664
Sep 28, 2026	98.95	100.64	98.09	100.20	99.63	-0.24%	744,191
Sep 25, 2026	98.87	100.85	98.00	100.44	99.86	1.75%	805,680
Sep 24, 2026	99.61	100.28	97.46	98.71	98.14	-1.35%	814,319
Sep 23, 2026	100.13	102.13	99.23	100.06	99.49	-0.96%	913,371
Sep 22, 2026	100.87	101.35	99.72	101.03	100.45	2.04%	839,062
Sep 21, 2026	99.33	100.56	98.18	99.01	98.44	0.65%	702,648
Sep 18, 2026	98.39	99.08	97.88	98.37	97.81	-0.82%	1,322,839
Sep 17, 2026	101.33	101.73	99.07	99.18	98.61	-0.60%	751,337
Sep 16, 2026	101.20	101.68	98.73	99.78	99.21	-0.82%	754,275
Sep 15, 2026	101.09	101.31	99.37	100.60	100.02	-0.21%	907,689
Sep 14, 2026	99.23	100.85	98.96	100.81	100.23	0.60%	1,036,947
Sep 11, 2026	100.98	100.98	99.72	100.21	99.64	0.91%	921,565
Sep 10, 2026	98.25	99.54	98.00	99.31	98.74	-0.40%	1,551,193
Sep 9, 2026	101.59	102.12	99.60	99.71	99.14	-2.50%	1,159,064
Sep 8, 2026	104.15	104.64	102.22	102.27	101.68	-3.08%	1,049,445
Sep 4, 2026	102.50	106.29	102.50	105.52	104.92	2.02%	1,196,021
Sep 3, 2026	104.26	104.26	101.07	103.43	102.84	0.19%	1,230,428
Sep 2, 2026	103.33	104.87	102.02	103.23	102.64	1.35%	1,167,419
Sep 1, 2026	103.24	103.96	101.63	101.85	101.27	-2.16%	1,651,240
Aug 31, 2026	105.96	106.01	103.51	104.10	103.50	-2.39%	11,381,576
Aug 28, 2026	106.72	107.44	104.86	106.65	106.04	0.90%	1,119,187
Aug 27, 2026	106.25	106.25	104.87	105.70	105.09	-1.26%	834,368
Aug 26, 2026	107.02	108.89	106.22	107.05	106.44	0.24%	869,941
Aug 25, 2026	107.55	107.71	106.05	106.79	106.18	0.40%	966,875
Aug 24, 2026	108.99	109.55	105.54	106.36	105.75	-2.09%	1,467,628
Aug 21, 2026	110.37	112.01	107.41	108.63	108.01	-1.52%	1,844,324
Aug 20, 2026	111.03	111.03	108.55	110.31	109.68	-1.21%	1,063,986
Aug 19, 2026	111.98	113.78	111.23	111.66	111.02	1.00%	973,848
Aug 18, 2026	112.13	112.23	110.07	110.55	109.92	-1.50%	771,484
Aug 17, 2026	112.51	112.99	111.58	112.23	111.59	-1.40%	595,815
Aug 14, 2026	112.85	114.03	111.41	113.82	113.17	0.43%	799,947