RPM International Inc. (FRA:RP8)
Germany
· Delayed Price · Currency is EUR 89.00
-1.00 (-1.11%)
Last updated: Dec 5, 2025, 8:10 AM CET
RPM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | -1.11% | - |
| Dec 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Dec 3, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Dec 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Dec 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 28, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 26, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Nov 25, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Nov 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| Nov 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Nov 20, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Nov 19, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Nov 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.30% | - |
| Nov 17, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Nov 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Nov 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Nov 12, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Nov 11, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Nov 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Nov 7, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Nov 6, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Nov 5, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Nov 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Nov 3, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Oct 31, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Oct 30, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | -1.58% | - |
| Oct 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | - |
| Oct 28, 2025 | 94.50 | 97.00 | 94.50 | 97.00 | 97.00 | 1.57% | 10 |
| Oct 27, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Oct 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Oct 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Oct 22, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.58% | - |
| Oct 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Oct 17, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.04 | -2.07% | - |
| Oct 16, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.03 | -0.52% | - |
| Oct 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.52 | 1.57% | - |
| Oct 14, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.03 | - | - |
| Oct 13, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.03 | 0.53% | - |
| Oct 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.53 | -1.04% | - |
| Oct 9, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.53 | - | - |
| Oct 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.53 | -0.52% | - |
| Oct 7, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.03 | -2.03% | - |
| Oct 6, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.02 | 0.51% | - |
| Oct 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.52 | -0.51% | - |
| Oct 2, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.02 | -0.51% | - |
| Oct 1, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.51 | 0.51% | - |
| Sep 30, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.02 | -0.51% | - |
| Sep 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.51 | -0.50% | - |
| Sep 26, 2025 | 98.50 | 99.50 | 98.50 | 99.50 | 99.01 | - | - |
| Sep 25, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.01 | -1.49% | - |
| Sep 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | -0.98% | - |
| Sep 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.50 | -0.97% | - |
| Sep 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | -0.96% | - |
| Sep 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.49 | 0.97% | - |
| Sep 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | -1.90% | - |
| Sep 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | 0.96% | - |
| Sep 16, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 103.49 | -2.80% | - |
| Sep 15, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | -0.93% | - |
| Sep 12, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.47 | 2.86% | - |
| Sep 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | -0.94% | - |
| Sep 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.48 | -1.85% | - |
| Sep 9, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.47 | 0.93% | - |
| Sep 8, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | 0.94% | - |
| Sep 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.48 | 1.92% | - |
| Sep 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.49 | - | - |
| Sep 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.49 | -0.95% | - |
| Sep 2, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 104.49 | -1.87% | - |
| Sep 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | 1.90% | - |
| Aug 29, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 104.49 | -1.87% | - |
| Aug 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | - | - |
| Aug 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | - | - |
| Aug 26, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | -0.93% | - |
| Aug 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.47 | 1.89% | - |
| Aug 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.48 | 0.95% | - |
| Aug 21, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.49 | -1.87% | - |
| Aug 20, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.48 | 2.88% | - |
| Aug 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.49 | - | - |
| Aug 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.49 | -1.89% | - |
| Aug 15, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.48 | - | - |
| Aug 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.48 | 2.91% | - |
| Aug 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | 0.98% | - |
| Aug 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.50 | - | - |
| Aug 11, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.50 | 0.99% | - |
| Aug 8, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | -0.98% | - |
| Aug 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.50 | -0.97% | - |
| Aug 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | 0.98% | - |
| Aug 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.50 | 0.99% | - |
| Aug 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | - | - |
| Aug 1, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.51 | -1.94% | - |
| Jul 31, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | - | - |
| Jul 30, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | -0.96% | - |
| Jul 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.49 | 0.97% | - |
| Jul 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.50 | -0.96% | - |
| Jul 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.49 | 2.97% | - |
| Jul 24, 2025 | 94.50 | 101.00 | 94.50 | 101.00 | 100.51 | 6.88% | 10 |
| Jul 23, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.04 | 0.53% | - |
| Jul 22, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.54 | -0.53% | - |
| Jul 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.04 | -0.53% | - |