RPM International Inc. (FRA:RP8)
Germany
· Delayed Price · Currency is EUR 89.00
-1.00 (-1.11%)
At close: Dec 5, 2025
RPM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | -1.11% | - |
| Dec 4, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Dec 3, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Dec 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Dec 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 28, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 26, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| Nov 25, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Nov 24, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 3.98% | - |
| Nov 21, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Nov 20, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Nov 19, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Nov 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.30% | - |
| Nov 17, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Nov 14, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Nov 13, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Nov 12, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Nov 11, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Nov 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Nov 7, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |
| Nov 6, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Nov 5, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Nov 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Nov 3, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Oct 31, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Oct 30, 2025 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | -1.58% | - |
| Oct 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | - |
| Oct 28, 2025 | 94.50 | 97.00 | 94.50 | 97.00 | 97.00 | 1.57% | 10 |
| Oct 27, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Oct 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Oct 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Oct 22, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.58% | - |
| Oct 21, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Oct 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Oct 17, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.04 | -2.07% | - |
| Oct 16, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.03 | -0.52% | - |
| Oct 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.52 | 1.57% | - |
| Oct 14, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.03 | - | - |
| Oct 13, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.03 | 0.53% | - |
| Oct 10, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.53 | -1.04% | - |
| Oct 9, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.53 | - | - |
| Oct 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.53 | -0.52% | - |
| Oct 7, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.03 | -2.03% | - |
| Oct 6, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.02 | 0.51% | - |
| Oct 3, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.52 | -0.51% | - |
| Oct 2, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.02 | -0.51% | - |
| Oct 1, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.51 | 0.51% | - |
| Sep 30, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.02 | -0.51% | - |
| Sep 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.51 | -0.50% | - |