RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	100.98	100.98	99.72	100.21	100.21	0.91%	878,212
Sep 10, 2026	98.25	99.54	98.00	99.31	99.31	-0.40%	1,427,179
Sep 9, 2026	101.59	102.12	99.60	99.71	99.71	-2.50%	1,158,752
Sep 8, 2026	104.15	104.64	102.22	102.27	102.27	-3.08%	1,034,808
Sep 4, 2026	102.50	106.29	102.50	105.52	105.52	2.02%	1,195,999
Sep 3, 2026	104.26	104.26	101.07	103.43	103.43	0.19%	1,230,428
Sep 2, 2026	103.33	104.87	102.02	103.23	103.23	1.35%	1,167,419
Sep 1, 2026	103.24	103.96	101.63	101.85	101.85	-2.16%	1,651,240
Aug 31, 2026	105.96	106.01	103.51	104.10	104.10	-2.39%	11,381,576
Aug 28, 2026	106.72	107.44	104.86	106.65	106.65	0.90%	1,119,187
Aug 27, 2026	106.25	106.25	104.87	105.70	105.70	-1.26%	834,368
Aug 26, 2026	107.02	108.89	106.22	107.05	107.05	0.24%	869,941
Aug 25, 2026	107.55	107.71	106.05	106.79	106.79	0.40%	966,875
Aug 24, 2026	108.99	109.55	105.54	106.36	106.36	-2.09%	1,467,628
Aug 21, 2026	110.37	112.01	107.41	108.63	108.63	-1.52%	1,844,324
Aug 20, 2026	111.03	111.03	108.55	110.31	110.31	-1.21%	1,063,986
Aug 19, 2026	111.98	113.78	111.23	111.66	111.66	1.00%	973,848
Aug 18, 2026	112.13	112.23	110.07	110.55	110.55	-1.50%	771,484
Aug 17, 2026	112.51	112.99	111.58	112.23	112.23	-1.40%	595,815
Aug 14, 2026	112.85	114.03	111.41	113.82	113.82	0.43%	799,947
Aug 13, 2026	116.07	116.81	112.73	113.33	113.33	-1.51%	1,253,017
Aug 12, 2026	115.93	117.49	114.23	115.07	115.07	-1.36%	735,678
Aug 11, 2026	115.70	117.93	115.70	116.66	116.66	0.63%	604,367
Aug 10, 2026	117.05	117.77	114.46	115.93	115.93	-1.22%	947,472
Aug 7, 2026	114.89	117.75	114.01	117.36	117.36	1.48%	811,990
Aug 6, 2026	116.99	117.69	115.09	115.65	115.65	-0.92%	1,123,766
Aug 5, 2026	115.29	116.75	114.75	116.72	116.72	1.42%	802,564
Aug 4, 2026	112.65	115.26	111.60	115.09	115.09	3.23%	1,058,987
Aug 3, 2026	110.50	111.52	107.75	111.49	111.49	4.13%	868,875
Jul 31, 2026	106.94	107.44	105.93	107.07	107.07	-0.70%	896,478
Jul 30, 2026	108.58	110.32	106.57	107.83	107.83	-0.50%	857,650
Jul 29, 2026	110.34	110.34	107.53	108.37	108.37	-3.04%	1,228,161
Jul 28, 2026	106.81	114.30	106.81	111.77	111.77	3.71%	1,426,792
Jul 27, 2026	107.78	109.83	107.01	107.77	107.77	0.72%	1,108,347
Jul 24, 2026	104.40	108.20	104.35	107.00	107.00	2.13%	1,102,616
Jul 23, 2026	106.98	106.98	102.33	104.77	104.77	-2.48%	1,674,110
Jul 22, 2026	107.00	110.00	104.98	107.43	107.43	5.81%	1,859,028
Jul 21, 2026	101.03	102.24	99.65	101.53	101.53	-0.10%	1,397,120
Jul 20, 2026	106.10	106.10	101.52	101.63	101.63	-3.28%	850,712
Jul 17, 2026	106.98	108.25	104.85	105.08	105.08	-1.16%	847,458
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