RPM International Inc. (RPM)
NYSE: RPM
· Real-Time Price · USD
124.09
1.29 (1.05%)
At close: Sep 04, 2025, 12:28 PM
RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 122.21 | 123.08 | 121.95 | 122.80 | 122.80 | -0.03% | 587,030 |
| Sep 2, 2025 | 122.60 | 123.95 | 121.72 | 122.84 | 122.84 | -1.97% | 608,746 |
| Aug 29, 2025 | 125.93 | 126.18 | 124.63 | 125.31 | 125.31 | -0.14% | 634,600 |
| Aug 28, 2025 | 126.32 | 126.32 | 124.59 | 125.48 | 125.48 | -0.33% | 467,047 |
| Aug 27, 2025 | 125.19 | 126.42 | 125.15 | 125.89 | 125.89 | 0.29% | 773,000 |
| Aug 26, 2025 | 125.77 | 126.51 | 125.30 | 125.53 | 125.53 | -0.16% | 764,700 |
| Aug 25, 2025 | 127.10 | 127.10 | 125.49 | 125.73 | 125.73 | -1.44% | 456,839 |
| Aug 22, 2025 | 125.36 | 129.12 | 124.62 | 127.57 | 127.57 | 2.60% | 621,025 |
| Aug 21, 2025 | 123.32 | 124.50 | 122.58 | 124.34 | 124.34 | 0.14% | 699,300 |
| Aug 20, 2025 | 126.17 | 126.91 | 124.02 | 124.17 | 124.17 | -1.65% | 997,000 |
| Aug 19, 2025 | 123.72 | 126.47 | 123.07 | 126.25 | 126.25 | 2.51% | 830,809 |
| Aug 18, 2025 | 123.25 | 124.09 | 122.28 | 123.16 | 123.16 | -0.03% | 713,916 |
| Aug 15, 2025 | 124.45 | 124.45 | 122.81 | 123.20 | 123.20 | -0.73% | 390,516 |
| Aug 14, 2025 | 124.73 | 124.96 | 123.65 | 124.10 | 124.10 | -1.15% | 458,300 |
| 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 | 2.06% | 592,849 |
| Aug 11, 2025 | 119.86 | 120.88 | 119.16 | 119.37 | 119.37 | -0.23% | 498,500 |
| Aug 8, 2025 | 119.06 | 120.81 | 118.83 | 119.65 | 119.65 | 0.47% | 616,000 |
| 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% | 931,700 |