RPM International Inc. Common Stock (RPM)

106.96
-0.80 (-0.74%)
NYSE · Last Trade: Feb 1st, 6:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/2026106.92107.69105.67106.961,294,611106.96
1/29/2026107.01107.84105.19107.761,193,972107.76
1/28/2026107.35108.02106.63106.85843,897106.85
1/27/2026107.46108.00106.65107.29647,869107.29
1/26/2026109.89110.52107.51107.72882,004107.72
1/23/2026112.01112.01108.72109.48943,496109.48
1/22/2026112.96113.81110.35111.441,061,284111.44
1/21/2026109.01112.40108.67112.301,150,897112.30
1/20/2026109.32109.80107.69107.88728,663107.88
1/16/2026111.04111.84110.16110.91790,912110.91
1/15/2026111.90113.21111.45112.371,127,549111.83
1/14/2026111.59112.65110.32111.171,063,676110.64
1/13/2026111.30112.11110.52111.681,282,858111.14
1/12/2026110.68113.50110.23111.521,647,049110.98
1/09/2026106.80111.93106.80111.022,358,646110.49
1/08/2026100.23108.9798.87106.613,420,059106.10
1/07/2026107.69107.97104.07104.821,274,446104.32
1/06/2026105.50108.02105.33107.211,431,886106.69
1/05/2026102.96106.69102.96105.711,390,086105.20
1/02/2026104.17105.00103.01103.761,272,458103.26
12/31/2025104.76105.13103.77104.00796,702103.50
12/30/2025105.05105.63104.58105.06474,835104.56
12/29/2025106.17106.46105.51105.59751,836105.08
12/26/2025105.85106.65105.49106.17410,914105.66
12/24/2025105.57106.21105.18105.79275,344105.28
12/23/2025105.76105.81104.88105.40681,179104.89
12/22/2025105.32106.35104.97105.27908,751104.76
12/19/2025106.55106.85104.73105.134,406,880104.63
12/18/2025107.77108.16106.43107.051,321,658106.54
12/17/2025106.15108.33106.15108.121,431,967107.60
12/16/2025106.88107.73106.00106.91848,362106.40
12/15/2025107.44107.55105.64106.68839,698106.17
12/12/2025107.85108.33106.58107.22756,414106.70
12/11/2025105.19107.83104.88107.151,005,183106.64
12/10/2025102.64105.08102.47104.501,066,391104.00
12/09/2025104.33104.53102.47102.481,056,101101.99
12/08/2025104.18104.80102.52102.631,056,475102.14
12/05/2025105.12106.06104.64105.30896,813104.79
12/04/2025105.51106.52104.81105.00673,250104.50
12/03/2025105.89106.86105.22105.921,084,384105.41
12/02/2025107.29107.35104.46105.36836,897104.85
12/01/2025106.36108.17106.16106.90892,425106.39
11/28/2025106.93107.75106.90107.25207,235106.73
11/26/2025107.04108.07106.65106.95621,731106.44
11/25/2025105.18107.75104.53107.21676,191106.69
11/24/2025104.81104.98103.56104.211,016,921103.71
11/21/2025103.36106.30102.66105.141,571,330104.64
11/20/2025102.88105.11101.91102.541,117,896102.05
11/19/2025102.82103.33101.75102.461,056,422101.97
11/18/2025103.09103.76102.14102.59858,044102.10
11/17/2025106.61106.61103.85103.97628,622103.47
11/14/2025107.81108.19106.40106.74687,958106.23
11/13/2025107.41108.58106.89108.14824,268107.62
11/12/2025107.54108.70107.33107.47649,386106.95
11/11/2025108.53108.80107.27107.46654,398106.94
11/10/2025107.45108.61106.26108.05653,312107.53
11/07/2025106.16107.55105.99107.45765,042106.93
11/06/2025108.82108.82105.64105.88806,249105.37
11/05/2025107.99108.74106.72107.57753,753107.05
11/04/2025107.93108.49106.78108.10654,010107.58
11/03/2025108.24108.64106.70108.301,014,928107.78