Home

RPM International Inc. Common Stock (RPM)

108.23
-4.36 (-3.87%)
NYSE · Last Trade: Apr 5th, 12:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For RPM International Inc. Common Stock (RPM)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025109.84111.12107.40108.231,010,440108.23
4/03/2025115.17115.50112.13112.59875,300112.59
4/02/2025115.78117.76115.58117.58480,931117.58
4/01/2025115.60116.62114.82116.45513,053116.45
3/31/2025113.27116.08112.36115.68684,398115.68
3/28/2025116.39116.70113.75114.13391,681114.13
3/27/2025116.34116.84115.10116.37597,356116.37
3/26/2025116.21117.37115.38116.09515,504116.09
3/25/2025116.76117.49114.76115.77388,458115.77
3/24/2025115.53116.82114.43116.66775,365116.66
3/21/2025113.01114.69112.10114.271,172,703114.27
3/20/2025114.88116.09113.86114.03791,710114.03
3/19/2025115.86116.11113.56115.87639,104115.87
3/18/2025115.96116.54115.16115.57628,290115.57
3/17/2025115.12116.46115.04116.13787,687116.13
3/14/2025116.35116.50114.82116.17501,082116.17
3/13/2025116.22117.27114.42115.52514,368115.52
3/12/2025118.22118.36116.36116.63585,569116.63
3/11/2025120.93121.23117.22117.80556,227117.80
3/10/2025121.86123.26119.82120.51623,397120.51
3/07/2025124.01124.42120.29122.55556,296122.55
3/06/2025123.90124.82123.03124.39743,721124.39
3/05/2025121.63124.99121.42124.42591,542124.42
3/04/2025122.27122.67120.56120.77677,009120.77
3/03/2025125.26125.84122.17123.09917,016123.09
2/28/2025122.35124.02122.16123.891,023,532123.89
2/27/2025122.78123.64121.64121.78381,329121.78
2/26/2025123.29123.97122.01122.99491,818122.99
2/25/2025121.08123.77120.88123.17477,843123.17
2/24/2025121.35121.46120.41120.47415,337120.47
2/21/2025123.68123.90120.24121.19528,617121.19
2/20/2025122.89123.86122.64123.15438,463123.15
2/19/2025123.08124.19122.98123.03569,765123.03
2/18/2025122.81125.29122.57124.68595,106124.68
2/14/2025123.22124.88123.22123.461,441,179123.46
2/13/2025121.28123.07120.98122.79474,736122.79
2/12/2025120.50121.99120.21120.42570,849120.42
2/11/2025121.91122.91121.75122.05430,430122.05
2/10/2025121.94123.09121.29121.99885,474121.99
2/07/2025123.24123.60121.28121.55664,197121.55
2/06/2025123.65124.36122.68123.52537,609123.52
2/05/2025122.54123.64121.82123.03545,807123.03
2/04/2025122.85123.67121.99122.37681,537122.37
2/03/2025124.60124.63120.97121.491,464,126121.49
1/31/2025126.69128.07125.91126.60861,534126.60
1/30/2025125.96127.96125.70127.49442,494127.49
1/29/2025126.83128.32125.84126.16418,982126.16
1/28/2025127.97128.57126.76127.41466,906127.41
1/27/2025126.45128.29126.43128.01452,808128.01
1/24/2025127.16127.28126.20126.45436,899126.45
1/23/2025127.09127.69126.27126.94595,718126.94
1/22/2025128.37128.70126.54127.09493,705127.09
1/21/2025127.83128.48127.09128.31600,425128.31
1/17/2025127.12127.55126.12126.52538,740126.52
1/16/2025125.47126.81124.62126.43475,837125.92
1/15/2025126.48127.39125.18125.79553,599125.28
1/14/2025122.91124.36122.16123.93548,690123.43
1/13/2025120.34122.16119.95122.12670,231121.63
1/10/2025120.50121.27119.84120.49752,808120.00
1/08/2025122.39122.94121.13122.571,057,801122.08
1/07/2025118.00123.79116.83121.741,545,966121.25
1/06/2025121.29122.39119.70120.431,381,951119.94