Skip to main content
RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
105.30
+0.30 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025105.12106.06104.64105.30105.300.29%891,039
Dec 4, 2025105.51106.52104.81105.00105.00-0.87%671,215
Dec 3, 2025105.89106.86105.22105.92105.920.53%1,084,331
Dec 2, 2025107.29107.35104.46105.36105.36-1.44%831,354
Dec 1, 2025106.36108.17106.16106.90106.90-0.33%878,525
Nov 28, 2025106.93107.75106.90107.25107.250.28%207,235
Nov 26, 2025107.04108.07106.65106.95106.95-0.24%621,731
Nov 25, 2025105.18107.75104.53107.21107.212.88%676,191
Nov 24, 2025104.81104.99103.56104.21104.21-0.88%1,025,806
Nov 21, 2025103.36106.30102.66105.14105.142.54%1,571,330
Nov 20, 2025102.88105.11101.91102.54102.540.08%1,117,898
Nov 19, 2025102.82103.33101.75102.46102.46-0.13%1,056,422
Nov 18, 2025103.09103.76102.14102.59102.59-1.33%858,044
Nov 17, 2025106.61106.61103.85103.97103.97-2.60%628,622
Nov 14, 2025107.81108.19106.40106.74106.74-1.29%687,958
Nov 13, 2025107.41108.58106.89108.14108.140.62%824,418
Nov 12, 2025107.54108.70107.33107.47107.470.01%649,386
Nov 11, 2025108.53108.80107.27107.46107.46-0.55%654,398
Nov 10, 2025107.45108.61106.26108.05108.050.56%653,312
Nov 7, 2025106.16107.55105.99107.45107.451.48%765,042
Nov 6, 2025108.82108.82105.64105.88105.88-1.57%806,348
Nov 5, 2025107.99108.74106.72107.57107.57-0.49%753,753
Nov 4, 2025107.93108.49106.78108.10108.10-0.18%654,108
Nov 3, 2025108.24108.65106.70108.30108.30-0.90%1,014,928
Oct 31, 2025107.67109.67107.55109.28109.280.52%1,405,279
Oct 30, 2025108.20110.21107.63108.71108.710.31%629,905
Oct 29, 2025110.95111.19108.25108.37108.37-2.89%873,047
Oct 28, 2025111.98113.43111.02111.59111.59-0.01%865,878
Oct 27, 2025111.99112.21111.35111.60111.600.09%650,738
Oct 24, 2025113.22113.62111.33111.50111.50-0.73%641,657
Oct 23, 2025112.10112.87110.99112.32112.320.49%559,104
Oct 22, 2025113.51114.02111.63111.77111.77-1.29%819,977
Oct 21, 2025111.75113.89111.75113.23113.231.07%747,600
Oct 20, 2025111.76112.19111.22112.03112.03-0.14%540,418
Oct 17, 2025113.00113.34110.63112.19111.65-0.49%1,431,982
Oct 16, 2025113.56113.93111.90112.74112.20-0.74%1,185,520
Oct 15, 2025114.13115.26112.95113.58113.03-0.42%569,462
Oct 14, 2025112.64115.01112.16114.06113.512.23%1,152,417
Oct 13, 2025111.77112.66111.16111.57111.030.31%647,432
Oct 10, 2025111.49112.96110.81111.23110.690.33%1,104,022
Oct 9, 2025113.07113.78110.37110.86110.33-2.00%562,438
Oct 8, 2025113.51113.61112.43113.12112.580.33%521,461
Oct 7, 2025114.34115.21112.60112.75112.21-1.27%836,480
Oct 6, 2025116.74116.83113.80114.20113.65-2.25%867,101
Oct 3, 2025116.36117.38115.78116.83116.270.48%900,460
Oct 2, 2025116.54117.27115.21116.27115.71-0.79%1,278,748
Oct 1, 2025117.91121.94115.02117.19116.63-0.59%1,845,478
Sep 30, 2025117.30118.13116.53117.88117.310.73%1,987,172
Sep 29, 2025117.21117.25114.93117.03116.470.02%1,737,006
Sep 26, 2025116.59117.36115.98117.01116.450.75%942,555
Sep 25, 2025117.71117.99115.82116.14115.58-1.83%595,654
Sep 24, 2025119.58120.51117.95118.30117.73-1.05%769,243
Sep 23, 2025120.57122.11119.13119.55118.97-1.33%962,968
Sep 22, 2025122.31122.81121.07121.16120.58-1.05%583,005
Sep 19, 2025124.13124.49122.01122.45121.86-1.30%1,528,581
Sep 18, 2025123.22125.02122.94124.06123.460.88%647,824
Sep 17, 2025125.92127.14122.58122.98122.39-1.92%822,650
Sep 16, 2025125.50125.85124.58125.39124.79-0.02%525,643
Sep 15, 2025126.77126.77125.33125.42124.82-0.77%376,633
Sep 12, 2025127.23128.39126.35126.39125.78-1.43%336,429
Sep 11, 2025124.99128.52124.24128.23127.612.91%488,549
Sep 10, 2025124.86126.00124.14124.60124.00-0.79%556,096
Sep 9, 2025127.33127.54124.96125.59124.99-1.95%1,194,197
Sep 8, 2025125.90128.37125.57128.09127.471.16%811,711
Sep 5, 2025125.94127.50125.74126.62126.011.21%801,197
Sep 4, 2025123.50125.27122.28125.11124.511.88%631,642
Sep 3, 2025122.21123.08121.95122.80122.21-0.03%587,030
Sep 2, 2025122.60123.95121.72122.84122.25-1.97%608,746
Aug 29, 2025125.93126.18124.63125.31124.71-0.14%634,553
Aug 28, 2025126.32126.32124.59125.48124.88-0.33%467,047
Aug 27, 2025125.19126.42125.15125.89125.280.29%772,954
Aug 26, 2025125.77126.51125.30125.53124.93-0.16%764,700
Aug 25, 2025127.10127.10125.49125.73125.12-1.44%456,839
Aug 22, 2025125.36129.12124.62127.57126.962.60%621,025
Aug 21, 2025123.32124.50122.58124.34123.740.14%699,269
Aug 20, 2025126.17126.91124.02124.17123.57-1.65%996,983
Aug 19, 2025123.72126.47123.07126.25125.642.51%830,809
Aug 18, 2025123.25124.09122.28123.16122.57-0.03%713,916
Aug 15, 2025124.45124.45122.81123.20122.61-0.73%390,516
Aug 14, 2025124.73124.96123.65124.10123.50-1.15%458,296
Aug 13, 2025122.48125.60122.29125.55124.953.05%477,919
Aug 12, 2025119.54122.10119.54121.83121.242.07%592,849
Aug 11, 2025119.86120.88119.16119.36118.79-0.24%498,450
Aug 8, 2025119.06120.81118.83119.65119.070.47%615,989
Aug 7, 2025120.65121.21118.08119.09118.52-0.55%731,227
Aug 6, 2025119.36120.03118.60119.75119.17-0.20%931,677
Aug 5, 2025119.25120.38118.68119.99119.411.17%767,634
Aug 4, 2025117.64119.07117.58118.60118.030.93%555,202
Aug 1, 2025116.42117.74115.14117.51116.940.09%771,920
Jul 31, 2025117.80119.88116.96117.41116.84-1.14%1,009,108
Jul 30, 2025119.43119.97118.17118.76118.19-1.25%1,196,226
Jul 29, 2025121.52121.93119.65120.26119.68-1.05%973,000
Jul 28, 2025122.30122.52120.86121.54120.95-1.01%874,076
Jul 25, 2025123.00123.00121.61122.78122.190.11%1,377,745
Jul 24, 2025121.86126.09120.29122.64122.058.58%2,196,878
Jul 23, 2025113.03113.34111.99112.95112.410.93%942,467
Jul 22, 2025110.58111.95109.83111.91111.370.85%1,331,715
Jul 21, 2025111.90112.58110.85110.97110.44-0.41%990,211
Jul 18, 2025111.55111.75110.46111.43110.89-0.15%715,548
Jul 17, 2025110.46112.02110.04111.60111.060.91%612,493