Skip to main content
RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
114.12
+0.15 (0.13%)
Feb 27, 2026, 4:00 PM EST - Market closed

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026113.33114.69112.37114.12114.120.13%992,686
Feb 26, 2026115.00115.00112.58113.97113.97-0.22%704,096
Feb 25, 2026116.37116.37113.81114.22114.22-1.83%597,756
Feb 24, 2026116.58118.42116.31116.35116.350.29%704,203
Feb 23, 2026114.76116.48113.78116.01116.010.38%680,355
Feb 20, 2026114.48116.52113.71115.57115.570.97%865,449
Feb 19, 2026116.39117.20114.07114.46114.46-2.13%830,948
Feb 18, 2026117.76118.85116.69116.95116.95-0.55%636,551
Feb 17, 2026118.41118.87116.90117.60117.60-0.52%594,167
Feb 13, 2026119.50120.19117.87118.21118.21-1.63%828,968
Feb 12, 2026119.97121.78119.50120.17120.170.76%1,036,299
Feb 11, 2026118.99119.97117.63119.26119.260.09%995,000
Feb 10, 2026118.75120.40118.26119.15119.151.15%1,090,006
Feb 9, 2026116.98117.89116.15117.80117.800.74%1,060,205
Feb 6, 2026116.30117.50115.71116.94116.941.61%1,192,320
Feb 5, 2026116.26116.96114.34115.09115.09-0.84%1,243,011
Feb 4, 2026111.97117.04111.71116.07116.074.57%1,675,185
Feb 3, 2026106.82112.87106.82111.00111.003.25%1,644,106
Feb 2, 2026107.43109.33107.20107.51107.510.51%731,542
Jan 30, 2026106.92107.69105.68106.96106.96-0.74%1,210,284
Jan 29, 2026107.01107.84105.19107.76107.760.85%1,193,971
Jan 28, 2026107.35108.02106.63106.85106.85-0.41%843,890
Jan 27, 2026107.46108.00106.65107.29107.29-0.40%647,674
Jan 26, 2026109.89110.52107.51107.72107.72-1.61%880,775
Jan 23, 2026112.01112.01108.72109.48109.48-1.76%943,496
Jan 22, 2026112.96113.81110.35111.44111.44-0.77%1,061,080
Jan 21, 2026109.01112.40108.68112.30112.304.10%1,150,822
Jan 20, 2026109.32109.80107.69107.88107.88-2.73%728,660
Jan 16, 2026111.04111.84110.16110.91110.91-1.30%762,116
Jan 15, 2026111.90113.21111.45112.37111.831.08%979,382
Jan 14, 2026111.59112.65110.32111.17110.64-0.46%1,063,676
Jan 13, 2026111.30112.11110.52111.68111.140.14%1,282,862
Jan 12, 2026110.68113.50110.23111.52110.980.45%1,647,051
Jan 9, 2026106.80111.93106.80111.02110.494.14%2,358,014
Jan 8, 2026100.23108.9798.87106.61106.101.71%3,420,058
Jan 7, 2026107.69107.97104.07104.82104.32-2.23%1,274,618
Jan 6, 2026105.50108.02105.33107.21106.691.42%1,432,138
Jan 5, 2026102.96106.69102.96105.71105.201.88%1,390,122
Jan 2, 2026104.17105.00103.01103.76103.26-0.23%1,272,458
Dec 31, 2025104.76105.13103.77104.00103.50-1.01%796,702
Dec 30, 2025105.05105.63104.58105.06104.56-0.50%474,835
Dec 29, 2025106.17106.46105.51105.59105.08-0.55%751,836
Dec 26, 2025105.85106.65105.49106.17105.660.36%410,914
Dec 24, 2025105.57106.21105.18105.79105.280.37%275,344
Dec 23, 2025105.76105.81104.88105.40104.890.12%681,179
Dec 22, 2025105.32106.35104.97105.27104.760.13%908,752
Dec 19, 2025106.55106.85104.73105.13104.62-1.79%4,406,879
Dec 18, 2025107.77108.16106.43107.05106.54-0.99%1,321,658
Dec 17, 2025106.15108.33106.15108.12107.601.13%1,410,549
Dec 16, 2025106.88107.73106.00106.91106.400.22%848,362
Dec 15, 2025107.44107.55105.64106.68106.17-0.50%839,698
Dec 12, 2025107.85108.33106.58107.22106.700.07%756,414
Dec 11, 2025105.19107.83104.88107.15106.642.54%1,003,710
Dec 10, 2025102.64105.08102.47104.50104.001.97%1,066,391
Dec 9, 2025104.33104.54102.47102.48101.99-0.15%1,056,101
Dec 8, 2025104.18104.80102.52102.63102.14-2.54%1,068,108
Dec 5, 2025105.12106.06104.64105.30104.790.29%896,813
Dec 4, 2025105.51106.52104.81105.00104.50-0.87%673,249
Dec 3, 2025105.89106.86105.22105.92105.410.53%1,084,384
Dec 2, 2025107.29107.35104.46105.36104.85-1.44%836,897
Dec 1, 2025106.36108.17106.16106.90106.39-0.33%892,425
Nov 28, 2025106.93107.75106.90107.25106.730.28%207,235
Nov 26, 2025107.04108.07106.65106.95106.44-0.24%621,731
Nov 25, 2025105.18107.75104.53107.21106.692.88%676,191
Nov 24, 2025104.81104.99103.56104.21103.71-0.88%1,025,806
Nov 21, 2025103.36106.30102.66105.14104.632.54%1,571,330
Nov 20, 2025102.88105.11101.91102.54102.050.08%1,117,898
Nov 19, 2025102.82103.33101.75102.46101.97-0.13%1,056,422
Nov 18, 2025103.09103.76102.14102.59102.10-1.33%858,044
Nov 17, 2025106.61106.61103.85103.97103.47-2.60%628,622
Nov 14, 2025107.81108.19106.40106.74106.23-1.29%687,958
Nov 13, 2025107.41108.58106.89108.14107.620.62%824,418
Nov 12, 2025107.54108.70107.33107.47106.950.01%649,386
Nov 11, 2025108.53108.80107.27107.46106.94-0.55%654,398
Nov 10, 2025107.45108.61106.26108.05107.530.56%653,312
Nov 7, 2025106.16107.55105.99107.45106.931.48%765,042
Nov 6, 2025108.82108.82105.64105.88105.37-1.57%806,348
Nov 5, 2025107.99108.74106.72107.57107.05-0.49%753,753
Nov 4, 2025107.93108.49106.78108.10107.58-0.18%654,108
Nov 3, 2025108.24108.65106.70108.30107.78-0.90%1,014,928
Oct 31, 2025107.67109.67107.55109.28108.750.52%1,405,279
Oct 30, 2025108.20110.21107.63108.71108.190.31%629,905
Oct 29, 2025110.95111.19108.25108.37107.85-2.89%873,047
Oct 28, 2025111.98113.43111.02111.59111.05-0.01%865,878
Oct 27, 2025111.99112.21111.35111.60111.060.09%650,738
Oct 24, 2025113.22113.62111.33111.50110.96-0.73%641,657
Oct 23, 2025112.10112.87110.99112.32111.780.49%559,104
Oct 22, 2025113.51114.02111.63111.77111.23-1.29%819,977
Oct 21, 2025111.75113.89111.75113.23112.691.07%747,600
Oct 20, 2025111.76112.19111.22112.03111.49-0.14%540,418
Oct 17, 2025113.00113.34110.63112.19111.11-0.49%1,431,982
Oct 16, 2025113.56113.93111.90112.74111.66-0.74%1,185,520
Oct 15, 2025114.13115.26112.95113.58112.49-0.42%569,462
Oct 14, 2025112.64115.01112.16114.06112.972.23%1,152,417
Oct 13, 2025111.77112.66111.16111.57110.500.31%647,432
Oct 10, 2025111.49112.96110.81111.23110.160.33%1,104,022
Oct 9, 2025113.07113.78110.37110.86109.80-2.00%562,438
Oct 8, 2025113.51113.61112.43113.12112.030.33%521,461
Oct 7, 2025114.34115.21112.60112.75111.67-1.27%836,480
Oct 6, 2025116.74116.83113.80114.20113.10-2.25%867,101