Skip to main content
RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
110.56
+1.13 (1.03%)
Jun 27, 2025, 4:00 PM - Market closed

RPM International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025109.77111.32109.00110.56110.561.03%1,387,892
Jun 26, 2025109.56110.35109.00109.43109.430.39%879,550
Jun 25, 2025110.36110.36108.42109.00109.00-1.11%977,828
Jun 24, 2025110.06111.05109.03110.22110.221.15%1,381,951
Jun 23, 2025106.84109.17106.11108.97108.972.01%1,244,762
Jun 20, 2025107.86107.98106.48106.82106.82-0.19%1,201,089
Jun 18, 2025107.32108.58106.58107.02107.02-0.32%831,189
Jun 17, 2025107.90109.14107.10107.36107.36-1.31%871,556
Jun 16, 2025109.68110.39108.00108.78108.780.65%783,321
Jun 13, 2025113.19113.69107.70108.08108.08-5.90%1,185,795
Jun 12, 2025114.05115.35113.75114.86114.86-0.22%536,373
Jun 11, 2025116.40116.56114.94115.11115.11-0.68%642,478
Jun 10, 2025116.13116.98115.50115.90115.900.16%735,564
Jun 9, 2025115.98116.45115.00115.71115.710.16%549,150
Jun 6, 2025116.43116.66115.22115.53115.530.79%566,490
Jun 5, 2025115.94116.11114.54114.63114.63-0.76%940,447
Jun 4, 2025114.98116.00114.34115.51115.510.50%710,706
Jun 3, 2025112.67115.08112.07114.94114.942.02%714,669
Jun 2, 2025114.06114.07111.64112.66112.66-1.04%672,206
May 30, 2025113.02114.15111.75113.84113.840.14%1,607,472
May 29, 2025113.94114.51113.15113.68113.680.31%966,183
May 28, 2025115.18116.18113.25113.33113.33-1.84%635,487
May 27, 2025113.30115.55112.31115.46115.463.16%767,598
May 23, 2025110.78112.29110.78111.92111.92-0.51%591,666
May 22, 2025112.62113.15111.02112.49112.49-0.28%647,381
May 21, 2025113.36114.24112.79112.81112.81-1.50%819,887
May 20, 2025115.68115.96114.11114.53114.53-1.24%659,165
May 19, 2025114.48116.33114.36115.97115.97-0.04%842,566
May 16, 2025114.44116.16113.82116.02116.021.42%657,800
May 15, 2025112.21114.68111.13114.39114.391.80%622,987
May 14, 2025113.91114.19111.52112.37112.37-1.79%736,003
May 13, 2025114.57115.53113.47114.42114.420.13%780,508
May 12, 2025114.53116.31113.29114.27114.273.38%986,417
May 9, 2025110.90111.68110.22110.53110.53-0.33%581,770
May 8, 2025110.02111.84109.53110.90110.901.39%818,159
May 7, 2025109.23110.11108.23109.38109.380.55%799,283
May 6, 2025109.24110.17108.49108.78108.78-1.08%882,739
May 5, 2025109.71111.26109.55109.97109.97-0.31%791,623
May 2, 2025108.82110.82108.15110.31110.312.59%690,082
May 1, 2025106.27109.05105.88107.53107.530.73%762,587
Apr 30, 2025105.06107.05104.52106.75106.751.06%1,310,605
Apr 29, 2025105.36106.55104.72105.63105.630.49%695,295
Apr 28, 2025104.50106.14104.18105.11105.110.64%715,870
Apr 25, 2025104.72105.57103.81104.44104.44-1.05%356,727
Apr 24, 2025103.76105.82103.00105.55105.551.69%613,006
Apr 23, 2025106.46108.59103.30103.80103.80-0.21%638,170
Apr 22, 2025102.09104.26101.92104.02104.023.24%647,742
Apr 21, 2025102.07102.3999.92100.76100.76-2.32%475,779
Apr 17, 2025103.20103.94102.44103.15103.15-0.02%547,892
Apr 16, 2025103.99104.67102.24103.17102.66-1.69%601,088