RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	110.37	112.01	107.41	108.63	108.63	-1.52%	1,844,321
Aug 20, 2026	111.03	111.03	108.55	110.31	110.31	-1.21%	1,063,764
Aug 19, 2026	111.98	113.78	111.23	111.66	111.66	1.00%	973,844
Aug 18, 2026	112.13	112.23	110.07	110.55	110.55	-1.50%	771,481
Aug 17, 2026	112.51	112.99	111.58	112.23	112.23	-1.40%	595,811
Aug 14, 2026	112.85	114.03	111.41	113.82	113.82	0.43%	799,945
Aug 13, 2026	116.07	116.81	112.73	113.33	113.33	-1.51%	1,253,010
Aug 12, 2026	115.93	117.49	114.23	115.07	115.07	-1.36%	728,372
Aug 11, 2026	115.70	117.93	115.70	116.66	116.66	0.63%	604,365
Aug 10, 2026	117.05	117.77	114.46	115.93	115.93	-1.22%	947,468
Aug 7, 2026	114.89	117.75	114.01	117.36	117.36	1.48%	811,984
Aug 6, 2026	116.99	117.69	115.09	115.65	115.65	-0.92%	1,123,440
Aug 5, 2026	115.29	116.73	114.75	116.72	116.72	1.42%	802,052
Aug 4, 2026	112.65	115.26	111.60	115.09	115.09	3.23%	1,058,984
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