RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	98.38	100.94	96.88	97.97	97.97	-2.64%	920,238
Apr 1, 2026	100.04	102.88	99.83	100.63	100.63	1.24%	1,195,988
Mar 31, 2026	99.42	100.15	97.57	99.40	99.40	1.37%	1,033,802
Mar 30, 2026	98.99	99.25	97.81	98.06	98.06	0.52%	817,752
Mar 27, 2026	99.14	99.14	97.17	97.55	97.55	-0.83%	839,986
Mar 26, 2026	97.66	99.12	97.31	98.37	98.37	-0.48%	932,468
Mar 25, 2026	98.12	98.89	95.88	98.84	98.84	2.65%	976,562
Mar 24, 2026	94.96	97.38	94.52	96.29	96.29	-0.08%	882,608
Mar 23, 2026	95.69	97.83	95.18	96.37	96.37	3.37%	1,177,602
Mar 20, 2026	96.88	96.88	92.92	93.23	93.23	-3.46%	1,705,886
Mar 19, 2026	97.45	97.45	94.55	96.57	96.57	-2.32%	1,148,990
Mar 18, 2026	100.38	101.22	98.72	98.86	98.86	-2.33%	840,735
Mar 17, 2026	101.58	101.86	100.89	101.22	101.22	0.55%	787,888
Mar 16, 2026	101.08	101.72	99.87	100.67	100.67	0.91%	698,312
Mar 13, 2026	101.28	101.56	99.42	99.76	99.76	0.10%	802,865
Mar 12, 2026	100.63	101.37	99.60	99.66	99.66	-1.84%	849,538
Mar 11, 2026	103.16	103.85	100.70	101.53	101.53	-0.51%	773,357
Mar 10, 2026	102.63	104.75	101.86	102.05	102.05	-0.57%	1,073,760
Mar 9, 2026	100.58	102.75	98.76	102.64	102.64	0.49%	1,137,976
Mar 6, 2026	103.29	103.81	100.71	102.14	102.14	-2.64%	1,148,758
Mar 5, 2026	107.86	108.67	104.02	104.91	104.91	-3.64%	1,191,284
Mar 4, 2026	110.62	110.62	108.30	108.87	108.87	-0.05%	767,859
Mar 3, 2026	107.87	109.80	105.50	108.92	108.92	-1.54%	784,525
Mar 2, 2026	112.53	113.62	109.64	110.62	110.62	-3.07%	1,063,429
Feb 27, 2026	113.33	114.69	112.37	114.12	114.12	0.13%	992,686
Feb 26, 2026	115.00	115.00	112.58	113.97	113.97	-0.22%	704,096
Feb 25, 2026	116.37	116.37	113.81	114.22	114.22	-1.83%	597,756
Feb 24, 2026	116.58	118.42	116.31	116.35	116.35	0.29%	704,203
Feb 23, 2026	114.76	116.48	113.78	116.01	116.01	0.38%	680,355
Feb 20, 2026	114.48	116.52	113.71	115.57	115.57	0.97%	865,449
Feb 19, 2026	116.39	117.20	114.07	114.46	114.46	-2.13%	830,948
Feb 18, 2026	117.76	118.85	116.69	116.95	116.95	-0.55%	636,551
Feb 17, 2026	118.41	118.87	116.90	117.60	117.60	-0.52%	594,167
Feb 13, 2026	119.50	120.19	117.87	118.21	118.21	-1.63%	828,968
Feb 12, 2026	119.97	121.78	119.50	120.17	120.17	0.76%	1,036,299
Feb 11, 2026	118.99	119.97	117.63	119.26	119.26	0.09%	995,000
Feb 10, 2026	118.75	120.40	118.26	119.15	119.15	1.15%	1,090,006
Feb 9, 2026	116.98	117.89	116.15	117.80	117.80	0.74%	1,060,205
Feb 6, 2026	116.30	117.50	115.71	116.94	116.94	1.61%	1,192,320
Feb 5, 2026	116.26	116.96	114.34	115.09	115.09	-0.84%	1,243,011
Feb 4, 2026	111.97	117.04	111.71	116.07	116.07	4.57%	1,675,185
Feb 3, 2026	106.82	112.87	106.82	111.00	111.00	3.25%	1,644,106
Feb 2, 2026	107.43	109.33	107.20	107.51	107.51	0.51%	731,542
Jan 30, 2026	106.92	107.69	105.68	106.96	106.96	-0.74%	1,210,284
Jan 29, 2026	107.01	107.84	105.19	107.76	107.76	0.85%	1,193,971
Jan 28, 2026	107.35	108.02	106.63	106.85	106.85	-0.41%	843,890
Jan 27, 2026	107.46	108.00	106.65	107.29	107.29	-0.40%	647,674
Jan 26, 2026	109.89	110.52	107.51	107.72	107.72	-1.61%	880,775
Jan 23, 2026	112.01	112.01	108.72	109.48	109.48	-1.76%	943,496
Jan 22, 2026	112.96	113.81	110.35	111.44	111.44	-0.77%	1,061,080