RPM International Inc. Common Stock (RPM)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	105.06	107.05	104.52	106.75	1,310,605	106.75
4/29/2025	105.36	106.55	104.72	105.63	695,295	105.63
4/28/2025	104.50	106.14	104.17	105.11	715,822	105.11
4/25/2025	104.72	105.57	103.81	104.44	356,727	104.44
4/24/2025	103.76	105.82	103.00	105.55	613,006	105.55
4/23/2025	106.46	108.59	103.30	103.80	638,169	103.80
4/22/2025	102.09	104.26	101.92	104.02	647,742	104.02
4/21/2025	102.07	102.39	99.92	100.76	475,779	100.76
4/17/2025	103.20	103.94	102.44	103.15	547,892	103.15
4/16/2025	103.99	104.67	102.24	103.17	601,088	102.66
4/15/2025	105.18	106.15	104.44	104.94	585,183	104.42
4/14/2025	105.71	106.27	104.30	105.88	595,385	105.36
4/11/2025	101.20	104.89	100.06	104.37	933,682	103.85
4/10/2025	103.50	103.83	99.22	102.44	1,389,243	101.93
4/09/2025	95.64	106.65	95.56	105.64	1,751,323	105.12
4/08/2025	107.00	108.25	95.28	96.97	2,017,317	96.49
4/07/2025	105.28	109.75	103.20	106.70	1,428,128	106.17
4/04/2025	109.84	111.12	107.40	108.23	1,011,961	107.69
4/03/2025	115.17	115.50	112.13	112.59	875,300	112.03
4/02/2025	115.78	117.76	115.58	117.58	480,931	117.00
4/01/2025	115.60	116.62	114.82	116.45	513,053	115.87
3/31/2025	113.27	116.08	112.36	115.68	684,398	115.11
3/28/2025	116.39	116.70	113.75	114.13	391,681	113.57
3/27/2025	116.34	116.84	115.10	116.37	597,356	115.80
3/26/2025	116.21	117.37	115.38	116.09	515,504	115.52
3/25/2025	116.76	117.49	114.76	115.77	388,458	115.20
3/24/2025	115.53	116.82	114.43	116.66	775,365	116.08
3/21/2025	113.01	114.69	112.10	114.27	1,172,703	113.70
3/20/2025	114.88	116.09	113.86	114.03	791,710	113.47
3/19/2025	115.86	116.11	113.56	115.87	639,104	115.30
3/18/2025	115.96	116.54	115.16	115.57	628,290	115.00
3/17/2025	115.12	116.46	115.04	116.13	787,687	115.56
3/14/2025	116.35	116.50	114.82	116.17	501,082	115.60
3/13/2025	116.22	117.27	114.42	115.52	514,368	114.95
3/12/2025	118.22	118.36	116.36	116.63	585,569	116.05
3/11/2025	120.93	121.23	117.22	117.80	556,227	117.22
3/10/2025	121.86	123.26	119.82	120.51	623,397	119.91
3/07/2025	124.01	124.42	120.29	122.55	556,296	121.94
3/06/2025	123.90	124.82	123.03	124.39	743,721	123.78
3/05/2025	121.63	124.99	121.42	124.42	591,542	123.81
3/04/2025	122.27	122.67	120.56	120.77	677,009	120.17
3/03/2025	125.26	125.84	122.17	123.09	917,016	122.48
2/28/2025	122.35	124.02	122.16	123.89	1,023,532	123.28
2/27/2025	122.78	123.64	121.64	121.78	381,329	121.18
2/26/2025	123.29	123.97	122.01	122.99	491,818	122.38
2/25/2025	121.08	123.77	120.88	123.17	477,843	122.56
2/24/2025	121.35	121.46	120.41	120.47	415,337	119.87
2/21/2025	123.68	123.90	120.24	121.19	528,617	120.59
2/20/2025	122.89	123.86	122.64	123.15	438,463	122.54
2/19/2025	123.08	124.19	122.98	123.03	569,765	122.42
2/18/2025	122.81	125.29	122.57	124.68	595,106	124.06
2/14/2025	123.22	124.88	123.22	123.46	1,441,179	122.85
2/13/2025	121.28	123.07	120.98	122.79	474,736	122.18
2/12/2025	120.50	121.99	120.21	120.42	570,849	119.83
2/11/2025	121.91	122.91	121.75	122.05	430,430	121.45
2/10/2025	121.94	123.09	121.29	121.99	885,474	121.39
2/07/2025	123.24	123.60	121.28	121.55	664,197	120.95
2/06/2025	123.65	124.36	122.68	123.52	537,609	122.91
2/05/2025	122.54	123.64	121.82	123.03	545,807	122.42
2/04/2025	122.85	123.67	121.99	122.37	681,537	121.77
2/03/2025	124.60	124.63	120.97	121.49	1,464,126	120.89