RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	106.00	107.05	103.10	103.12	103.12	-2.51%	720,053
Nov 11, 2026	105.46	106.59	105.06	105.78	105.78	-0.05%	1,186,710
Nov 10, 2026	105.98	107.51	105.03	105.83	105.83	-0.52%	1,542,385
Nov 9, 2026	104.86	108.17	103.77	106.38	106.38	2.97%	1,350,261
Nov 6, 2026	102.90	105.12	102.28	103.31	103.31	-2.03%	993,677
Nov 5, 2026	109.75	110.81	104.83	105.45	105.45	-3.30%	1,144,473
Nov 4, 2026	108.90	110.87	108.03	109.05	109.05	3.51%	1,115,256
Nov 3, 2026	107.77	108.16	105.34	105.35	105.35	-2.27%	1,197,211
Nov 2, 2026	104.80	108.17	103.67	107.80	107.80	5.23%	1,360,502
Oct 30, 2026	103.02	103.76	101.37	102.44	102.44	0.22%	1,032,474
Oct 29, 2026	100.27	102.53	100.26	102.22	102.22	2.98%	1,159,437
Oct 28, 2026	98.98	99.76	97.76	99.26	99.26	0.86%	1,365,950
Oct 27, 2026	97.76	99.01	97.26	98.41	98.41	0.48%	923,809
Oct 26, 2026	98.63	99.65	97.84	97.94	97.94	-0.81%	726,770
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%	1,159,774
Oct 21, 2026	100.53	100.68	99.10	99.88	99.88	-0.24%	822,042
Oct 20, 2026	99.02	100.60	98.84	100.12	100.12	1.22%	703,561
Oct 19, 2026	99.40	100.80	98.76	99.48	98.91	-0.25%	798,816
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