Skip to main content
RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
103.70
-1.29 (-1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
103.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026105.89106.33102.99103.56--1.36%491,202
Apr 27, 2026105.94106.37103.22104.99104.990.01%1,689,256
Apr 24, 2026105.22105.66103.68104.98104.98-0.68%980,618
Apr 23, 2026106.91107.82104.46105.70105.70-0.77%1,276,418
Apr 22, 2026108.29108.76105.74106.52106.52-0.72%756,853
Apr 21, 2026109.88110.00107.15107.29107.29-2.21%811,084
Apr 20, 2026109.17109.87108.22109.72109.72-0.08%630,845
Apr 17, 2026107.53111.08107.36109.81109.813.94%963,845
Apr 16, 2026105.95106.91105.04105.65105.65-0.04%978,797
Apr 15, 2026110.00110.35105.41105.69105.15-2.74%1,135,705
Apr 14, 2026109.48109.48107.93108.67108.11-0.70%781,496
Apr 13, 2026108.41109.46106.90109.44108.880.22%1,198,363
Apr 10, 2026111.61111.61108.97109.20108.64-1.60%961,333
Apr 9, 2026106.48113.17106.03110.97110.402.07%1,752,844
Apr 8, 2026110.60111.30105.93108.72108.1612.42%2,169,057
Apr 7, 202697.1797.1994.9996.7196.22-0.57%1,714,829
Apr 6, 202697.1597.9796.4997.2696.76-0.72%856,641
Apr 2, 202698.38100.9496.8897.9797.47-2.64%920,262
Apr 1, 2026100.04102.8899.83100.63100.121.24%1,196,052
Mar 31, 202699.42100.1597.5799.4098.891.37%1,033,826
Mar 30, 202698.9999.2597.8198.0697.560.52%818,895
Mar 27, 202699.1499.1497.1797.5597.05-0.83%839,990
Mar 26, 202697.6699.1297.3198.3797.87-0.48%940,344
Mar 25, 202698.1298.8995.8898.8498.332.65%1,055,236
Mar 24, 202694.9697.3894.5296.2995.80-0.08%882,609
Mar 23, 202695.6997.8395.1896.3795.883.37%1,177,605
Mar 20, 202696.8896.8892.9293.2392.75-3.46%1,768,821
Mar 19, 202697.4597.4594.5596.5796.08-2.32%1,152,758
Mar 18, 2026100.38101.2298.7298.8698.35-2.33%852,183
Mar 17, 2026101.58101.86100.89101.22100.700.55%787,896
Mar 16, 2026101.08101.7299.87100.67100.160.91%698,315
Mar 13, 2026101.28101.5699.4299.7699.250.10%802,899
Mar 12, 2026100.63101.3799.6099.6699.15-1.84%849,555
Mar 11, 2026103.16103.85100.70101.53101.01-0.51%857,851
Mar 10, 2026102.63104.75101.86102.05101.53-0.57%1,073,908
Mar 9, 2026100.58102.7598.76102.64102.120.49%1,244,603
Mar 6, 2026103.29103.81100.71102.14101.62-2.64%1,148,765
Mar 5, 2026107.86108.67104.02104.91104.37-3.64%1,191,298
Mar 4, 2026110.62110.62108.30108.87108.31-0.05%787,892
Mar 3, 2026107.87109.80105.50108.92108.36-1.54%799,198
Mar 2, 2026112.53113.62109.64110.62110.05-3.07%1,130,360
Feb 27, 2026113.33114.69112.37114.12113.540.13%999,727
Feb 26, 2026115.00115.00112.58113.97113.39-0.22%716,501
Feb 25, 2026116.37116.37113.81114.22113.64-1.83%603,785
Feb 24, 2026116.58118.42116.31116.35115.760.29%720,211
Feb 23, 2026114.76116.48113.78116.01115.420.38%680,362
Feb 20, 2026114.48116.52113.71115.57114.980.97%877,354
Feb 19, 2026116.39117.20114.07114.46113.88-2.13%850,281
Feb 18, 2026117.76118.85116.69116.95116.35-0.55%649,859
Feb 17, 2026118.41118.87116.90117.60117.00-0.52%611,953
Feb 13, 2026119.50120.19117.87118.21117.61-1.63%828,983
Feb 12, 2026119.97121.78119.50120.17119.560.76%1,036,320
Feb 11, 2026118.99119.97117.63119.26118.650.09%995,003
Feb 10, 2026118.75120.40118.26119.15118.541.15%1,090,436
Feb 9, 2026116.98117.89116.15117.80117.200.74%1,062,253
Feb 6, 2026116.30117.50115.71116.94116.341.61%1,193,135
Feb 5, 2026116.26116.96114.34115.09114.50-0.84%1,243,107
Feb 4, 2026111.97117.04111.71116.07115.484.57%1,676,415
Feb 3, 2026106.82112.87106.82111.00110.433.25%1,924,306
Feb 2, 2026107.43109.33107.20107.51106.960.51%731,542
Jan 30, 2026106.92107.69105.68106.96106.41-0.74%1,294,611
Jan 29, 2026107.01107.84105.19107.76107.210.85%1,193,972
Jan 28, 2026107.35108.02106.63106.85106.30-0.41%844,003
Jan 27, 2026107.46108.00106.65107.29106.74-0.40%647,869
Jan 26, 2026109.89110.52107.51107.72107.17-1.61%882,004
Jan 23, 2026112.01112.01108.72109.48108.92-1.76%943,496
Jan 22, 2026112.96113.81110.35111.44110.87-0.77%1,061,284
Jan 21, 2026109.01112.40108.68112.30111.734.10%1,150,897
Jan 20, 2026109.32109.80107.69107.88107.33-2.73%748,647
Jan 16, 2026111.04111.84110.16110.91110.34-1.30%790,912
Jan 15, 2026111.90113.21111.45112.37111.261.08%1,127,549
Jan 14, 2026111.59112.65110.32111.17110.07-0.46%1,063,676
Jan 13, 2026111.30112.11110.52111.68110.580.14%1,282,862
Jan 12, 2026110.68113.50110.23111.52110.420.45%1,647,051
Jan 9, 2026106.80111.93106.80111.02109.924.14%2,358,014
Jan 8, 2026100.23108.9798.87106.61105.561.71%3,420,058
Jan 7, 2026107.69107.97104.07104.82103.78-2.23%1,274,618
Jan 6, 2026105.50108.02105.33107.21106.151.42%1,432,138
Jan 5, 2026102.96106.69102.96105.71104.661.88%1,390,122
Jan 2, 2026104.17105.00103.01103.76102.73-0.23%1,272,458
Dec 31, 2025104.76105.13103.77104.00102.97-1.01%796,702
Dec 30, 2025105.05105.63104.58105.06104.02-0.50%474,835
Dec 29, 2025106.17106.46105.51105.59104.55-0.55%751,836
Dec 26, 2025105.85106.65105.49106.17105.120.36%410,914
Dec 24, 2025105.57106.21105.18105.79104.740.37%275,344
Dec 23, 2025105.76105.81104.88105.40104.360.12%681,179
Dec 22, 2025105.32106.35104.97105.27104.230.13%908,752
Dec 19, 2025106.55106.85104.73105.13104.09-1.79%4,406,879
Dec 18, 2025107.77108.16106.43107.05105.99-0.99%1,321,658
Dec 17, 2025106.15108.33106.15108.12107.051.13%1,410,549
Dec 16, 2025106.88107.73106.00106.91105.850.22%848,362
Dec 15, 2025107.44107.55105.64106.68105.62-0.50%839,698
Dec 12, 2025107.85108.33106.58107.22106.160.07%756,414
Dec 11, 2025105.19107.83104.88107.15106.092.54%1,003,710
Dec 10, 2025102.64105.08102.47104.50103.471.97%1,066,391
Dec 9, 2025104.33104.54102.47102.48101.47-0.15%1,056,101
Dec 8, 2025104.18104.80102.52102.63101.61-2.54%1,068,108
Dec 5, 2025105.12106.06104.64105.30104.260.29%896,813
Dec 4, 2025105.51106.52104.81105.00103.96-0.87%673,249
Dec 3, 2025105.89106.86105.22105.92104.870.53%1,084,384