RPM International Inc. (RPM)
NYSE: RPM · Real-Time Price · USD
125.55
+3.72 (3.05%)
At close: Aug 13, 2025, 4:00 PM
124.91
-0.64 (-0.51%)
Pre-market: Aug 14, 2025, 8:54 AM EDT
RPM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 122.48 | 125.60 | 122.29 | 125.55 | 125.55 | 3.05% | 477,919 |
| Aug 12, 2025 | 119.54 | 122.10 | 119.54 | 121.83 | 121.83 | 2.07% | 592,849 |
| Aug 11, 2025 | 119.86 | 120.88 | 119.16 | 119.36 | 119.36 | -0.24% | 498,450 |
| Aug 8, 2025 | 119.06 | 120.81 | 118.83 | 119.65 | 119.65 | 0.47% | 615,989 |
| Aug 7, 2025 | 120.65 | 121.21 | 118.08 | 119.09 | 119.09 | -0.55% | 731,227 |
| Aug 6, 2025 | 119.36 | 120.03 | 118.60 | 119.75 | 119.75 | -0.20% | 931,677 |
| Aug 5, 2025 | 119.25 | 120.38 | 118.68 | 119.99 | 119.99 | 1.17% | 767,634 |
| Aug 4, 2025 | 117.64 | 119.07 | 117.58 | 118.60 | 118.60 | 0.93% | 555,202 |
| Aug 1, 2025 | 116.42 | 117.74 | 115.14 | 117.51 | 117.51 | 0.09% | 771,920 |
| Jul 31, 2025 | 117.80 | 119.88 | 116.96 | 117.41 | 117.41 | -1.14% | 1,009,108 |
| Jul 30, 2025 | 119.43 | 119.97 | 118.17 | 118.76 | 118.76 | -1.25% | 1,196,226 |
| Jul 29, 2025 | 121.52 | 121.93 | 119.65 | 120.26 | 120.26 | -1.05% | 973,000 |
| Jul 28, 2025 | 122.30 | 122.52 | 120.86 | 121.54 | 121.54 | -1.01% | 874,076 |
| Jul 25, 2025 | 123.00 | 123.00 | 121.61 | 122.78 | 122.78 | 0.11% | 1,377,745 |
| Jul 24, 2025 | 121.86 | 126.09 | 120.29 | 122.64 | 122.64 | 8.58% | 2,196,878 |
| Jul 23, 2025 | 113.03 | 113.34 | 111.99 | 112.95 | 112.95 | 0.93% | 942,467 |
| Jul 22, 2025 | 110.58 | 111.95 | 109.83 | 111.91 | 111.91 | 0.85% | 1,331,715 |
| Jul 21, 2025 | 111.90 | 112.58 | 110.85 | 110.97 | 110.97 | -0.41% | 990,211 |
| Jul 18, 2025 | 111.55 | 111.75 | 110.46 | 111.43 | 111.43 | -0.15% | 715,548 |
| Jul 17, 2025 | 110.46 | 112.02 | 110.04 | 111.60 | 111.60 | 0.91% | 612,493 |
| Jul 16, 2025 | 110.15 | 110.71 | 108.97 | 110.59 | 110.59 | 0.47% | 401,518 |
| Jul 15, 2025 | 112.52 | 113.27 | 110.00 | 110.07 | 110.07 | -2.37% | 562,067 |
| Jul 14, 2025 | 112.67 | 113.08 | 111.60 | 112.74 | 112.22 | -0.49% | 571,089 |
| Jul 11, 2025 | 112.91 | 113.88 | 111.83 | 113.30 | 112.78 | -0.87% | 846,346 |
| Jul 10, 2025 | 114.14 | 115.35 | 113.81 | 114.30 | 113.77 | 0.14% | 647,488 |
| Jul 9, 2025 | 113.18 | 114.27 | 112.20 | 114.14 | 113.61 | 1.45% | 715,714 |
| Jul 8, 2025 | 111.35 | 113.60 | 110.98 | 112.51 | 111.99 | 1.33% | 841,652 |
| Jul 7, 2025 | 112.74 | 113.30 | 110.60 | 111.03 | 110.52 | -2.06% | 511,513 |
| Jul 3, 2025 | 113.31 | 113.65 | 112.63 | 113.36 | 112.84 | 0.21% | 375,579 |
| Jul 2, 2025 | 112.98 | 113.56 | 111.70 | 113.12 | 112.60 | 0.65% | 869,504 |
| Jul 1, 2025 | 109.36 | 114.20 | 108.78 | 112.39 | 111.87 | 2.32% | 1,016,047 |
| Jun 30, 2025 | 110.57 | 110.69 | 109.26 | 109.84 | 109.33 | -0.65% | 652,954 |
| Jun 27, 2025 | 109.77 | 111.32 | 109.00 | 110.56 | 110.05 | 1.03% | 1,387,892 |
| Jun 26, 2025 | 109.56 | 110.35 | 109.00 | 109.43 | 108.93 | 0.39% | 879,550 |
| Jun 25, 2025 | 110.36 | 110.36 | 108.42 | 109.00 | 108.50 | -1.11% | 977,828 |
| Jun 24, 2025 | 110.06 | 111.05 | 109.03 | 110.22 | 109.71 | 1.15% | 1,381,951 |
| Jun 23, 2025 | 106.84 | 109.17 | 106.11 | 108.97 | 108.47 | 2.01% | 1,244,762 |
| Jun 20, 2025 | 107.86 | 107.98 | 106.48 | 106.82 | 106.33 | -0.19% | 1,201,089 |
| Jun 18, 2025 | 107.32 | 108.58 | 106.58 | 107.02 | 106.53 | -0.32% | 831,189 |
| Jun 17, 2025 | 107.90 | 109.14 | 107.10 | 107.36 | 106.87 | -1.31% | 871,556 |
| Jun 16, 2025 | 109.68 | 110.39 | 108.00 | 108.78 | 108.28 | 0.65% | 783,321 |
| Jun 13, 2025 | 113.19 | 113.69 | 107.70 | 108.08 | 107.58 | -5.90% | 1,185,795 |
| Jun 12, 2025 | 114.05 | 115.35 | 113.75 | 114.86 | 114.33 | -0.22% | 536,373 |
| Jun 11, 2025 | 116.40 | 116.56 | 114.94 | 115.11 | 114.58 | -0.68% | 642,478 |
| Jun 10, 2025 | 116.13 | 116.98 | 115.50 | 115.90 | 115.37 | 0.16% | 735,564 |
| Jun 9, 2025 | 115.98 | 116.45 | 115.00 | 115.71 | 115.18 | 0.16% | 549,150 |
| Jun 6, 2025 | 116.43 | 116.66 | 115.22 | 115.53 | 115.00 | 0.79% | 566,490 |
| Jun 5, 2025 | 115.94 | 116.11 | 114.54 | 114.63 | 114.10 | -0.76% | 940,447 |
| Jun 4, 2025 | 114.98 | 116.00 | 114.34 | 115.51 | 114.98 | 0.50% | 710,706 |
| Jun 3, 2025 | 112.67 | 115.08 | 112.07 | 114.94 | 114.41 | 2.02% | 714,669 |