RPM International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	111.22	113.00	111.13	112.46	112.46	0.68%	989,508
Jun 25, 2026	110.14	113.17	109.86	111.70	111.70	1.82%	723,774
Jun 24, 2026	107.43	110.82	107.23	109.70	109.70	3.45%	859,036
Jun 23, 2026	107.04	108.51	105.62	106.04	106.04	-1.41%	600,897
Jun 22, 2026	107.07	108.84	106.54	107.56	107.56	-0.41%	663,786
Jun 18, 2026	107.37	109.37	107.19	108.00	108.00	0.92%	1,093,822
Jun 17, 2026	109.15	110.78	106.71	107.02	107.02	-2.26%	888,333
Jun 16, 2026	109.64	110.78	109.11	109.49	109.49	0.59%	506,780
Jun 15, 2026	109.78	111.34	108.79	108.85	108.85	1.68%	671,422
Jun 12, 2026	107.56	109.67	106.86	107.05	107.05	-0.45%	768,349
Jun 11, 2026	104.62	108.07	104.37	107.53	107.53	3.12%	746,692
Jun 10, 2026	107.60	108.08	104.13	104.28	104.28	-2.91%	626,332
Jun 9, 2026	106.08	108.12	106.08	107.41	107.41	2.68%	752,219
Jun 8, 2026	106.16	106.16	104.01	104.61	104.61	-0.33%	613,481
Jun 5, 2026	104.14	105.58	104.09	104.96	104.96	0.76%	626,777
Jun 4, 2026	105.53	106.03	103.87	104.17	104.17	0.35%	528,817
Jun 3, 2026	104.18	106.36	103.57	103.81	103.81	-1.25%	863,608
Jun 2, 2026	104.19	105.81	103.44	105.12	105.12	0.48%	678,505
Jun 1, 2026	104.76	104.88	102.13	104.62	104.62	-1.27%	658,283
May 29, 2026	107.25	107.99	105.50	105.97	105.97	-0.88%	1,316,322
May 28, 2026	104.16	107.27	103.31	106.91	106.91	1.54%	1,075,693
May 27, 2026	105.02	107.27	105.02	105.29	105.29	2.32%	1,235,088
May 26, 2026	101.82	103.44	101.74	102.90	102.90	1.98%	837,344
May 22, 2026	99.70	101.01	99.45	100.90	100.90	1.70%	798,418
May 21, 2026	96.94	100.49	95.68	99.21	99.21	0.71%	905,534
May 20, 2026	95.02	99.11	94.24	98.51	98.51	3.69%	1,165,631
May 19, 2026	95.71	96.09	94.26	95.00	95.00	-2.16%	740,338
May 18, 2026	95.61	98.59	95.61	97.10	97.10	1.95%	1,019,622
May 15, 2026	98.98	98.98	95.24	95.24	95.24	-3.20%	648,470
May 14, 2026	98.02	98.95	97.56	98.39	98.39	1.28%	790,040
May 13, 2026	98.62	99.16	96.84	97.15	97.15	-2.10%	742,086
May 12, 2026	99.83	100.47	98.56	99.23	99.23	-0.31%	771,660
May 11, 2026	100.67	100.69	99.20	99.54	99.54	-1.26%	594,241
May 8, 2026	102.50	102.99	100.15	100.81	100.81	-0.57%	628,167
May 7, 2026	102.29	104.23	101.14	101.39	101.39	-1.00%	691,300
May 6, 2026	102.58	103.94	101.76	102.41	102.41	3.02%	819,877
May 5, 2026	98.81	100.31	97.89	99.41	99.41	1.21%	520,478
May 4, 2026	100.41	101.09	98.12	98.22	98.22	-3.08%	655,486
May 1, 2026	102.80	103.00	100.95	101.34	101.34	-0.54%	578,190
Apr 30, 2026	101.39	102.70	100.87	101.89	101.89	1.19%	883,825
Apr 29, 2026	102.78	103.21	100.00	100.69	100.69	-2.90%	824,590
Apr 28, 2026	105.89	106.33	102.99	103.70	103.70	-1.23%	818,778
Apr 27, 2026	105.94	106.37	103.22	104.99	104.99	0.01%	1,689,261
Apr 24, 2026	105.22	105.66	103.68	104.98	104.98	-0.68%	983,720
Apr 23, 2026	106.91	107.82	104.46	105.70	105.70	-0.77%	1,276,465
Apr 22, 2026	108.29	108.76	105.74	106.52	106.52	-0.72%	756,853
Apr 21, 2026	109.88	110.00	107.15	107.29	107.29	-2.21%	811,096
Apr 20, 2026	109.17	109.87	108.22	109.72	109.72	-0.08%	630,851
Apr 17, 2026	107.53	111.08	107.36	109.81	109.81	3.94%	964,190
Apr 16, 2026	105.95	106.91	105.04	105.65	105.65	0.48%	979,190
Apr 15, 2026	110.00	110.35	105.41	105.69	105.15	-2.74%	1,155,987
Apr 14, 2026	109.48	109.48	107.93	108.67	108.11	-0.70%	781,496
Apr 13, 2026	108.41	109.46	106.90	109.44	108.88	0.22%	1,198,363
Apr 10, 2026	111.61	111.61	108.97	109.20	108.64	-1.60%	961,333
Apr 9, 2026	106.48	113.17	106.03	110.97	110.40	2.07%	1,752,844
Apr 8, 2026	110.60	111.30	105.93	108.72	108.16	12.42%	2,169,057
Apr 7, 2026	97.17	97.19	94.99	96.71	96.22	-0.57%	1,714,829
Apr 6, 2026	97.15	97.97	96.49	97.26	96.76	-0.72%	856,641
Apr 2, 2026	98.38	100.94	96.88	97.97	97.47	-2.64%	920,262
Apr 1, 2026	100.04	102.88	99.83	100.63	100.12	1.24%	1,196,052
Mar 31, 2026	99.42	100.15	97.57	99.40	98.89	1.37%	1,033,826
Mar 30, 2026	98.99	99.25	97.81	98.06	97.56	0.52%	818,895
Mar 27, 2026	99.14	99.14	97.17	97.55	97.05	-0.83%	839,990
Mar 26, 2026	97.66	99.12	97.31	98.37	97.87	-0.48%	940,344
Mar 25, 2026	98.12	98.89	95.88	98.84	98.33	2.65%	1,055,236
Mar 24, 2026	94.96	97.38	94.52	96.29	95.80	-0.08%	882,609
Mar 23, 2026	95.69	97.83	95.18	96.37	95.88	3.37%	1,177,605
Mar 20, 2026	96.88	96.88	92.92	93.23	92.75	-3.46%	1,768,821
Mar 19, 2026	97.45	97.45	94.55	96.57	96.08	-2.32%	1,152,758
Mar 18, 2026	100.38	101.22	98.72	98.86	98.35	-2.33%	852,183
Mar 17, 2026	101.58	101.86	100.89	101.22	100.70	0.55%	787,896
Mar 16, 2026	101.08	101.72	99.87	100.67	100.16	0.91%	698,315
Mar 13, 2026	101.28	101.56	99.42	99.76	99.25	0.10%	802,899
Mar 12, 2026	100.63	101.37	99.60	99.66	99.15	-1.84%	849,555
Mar 11, 2026	103.16	103.85	100.70	101.53	101.01	-0.51%	857,851
Mar 10, 2026	102.63	104.75	101.86	102.05	101.53	-0.57%	1,073,908
Mar 9, 2026	100.58	102.75	98.76	102.64	102.12	0.49%	1,244,603
Mar 6, 2026	103.29	103.81	100.71	102.14	101.62	-2.64%	1,148,765
Mar 5, 2026	107.86	108.67	104.02	104.91	104.37	-3.64%	1,191,298
Mar 4, 2026	110.62	110.62	108.30	108.87	108.31	-0.05%	787,892
Mar 3, 2026	107.87	109.80	105.50	108.92	108.36	-1.54%	799,198
Mar 2, 2026	112.53	113.62	109.64	110.62	110.05	-3.07%	1,130,360
Feb 27, 2026	113.33	114.69	112.37	114.12	113.54	0.13%	999,727
Feb 26, 2026	115.00	115.00	112.58	113.97	113.39	-0.22%	716,501
Feb 25, 2026	116.37	116.37	113.81	114.22	113.64	-1.83%	603,785
Feb 24, 2026	116.58	118.42	116.31	116.35	115.76	0.29%	720,211
Feb 23, 2026	114.76	116.48	113.78	116.01	115.42	0.38%	680,362
Feb 20, 2026	114.48	116.52	113.71	115.57	114.98	0.97%	877,354
Feb 19, 2026	116.39	117.20	114.07	114.46	113.88	-2.13%	850,281
Feb 18, 2026	117.76	118.85	116.69	116.95	116.35	-0.55%	649,859
Feb 17, 2026	118.41	118.87	116.90	117.60	117.00	-0.52%	611,953
Feb 13, 2026	119.50	120.19	117.87	118.21	117.61	-1.63%	828,983
Feb 12, 2026	119.97	121.78	119.50	120.17	119.56	0.76%	1,036,320
Feb 11, 2026	118.99	119.97	117.63	119.26	118.65	0.09%	995,003
Feb 10, 2026	118.75	120.40	118.26	119.15	118.54	1.15%	1,090,436
Feb 9, 2026	116.98	117.89	116.15	117.80	117.20	0.74%	1,062,253
Feb 6, 2026	116.30	117.50	115.71	116.94	116.34	1.61%	1,193,135
Feb 5, 2026	116.26	116.96	114.34	115.09	114.50	-0.84%	1,243,107
Feb 4, 2026	111.97	117.04	111.71	116.07	115.48	4.57%	1,676,415
Feb 3, 2026	106.82	112.87	106.82	111.00	110.43	3.25%	1,924,306