RPM International Inc. (RPM)
NYSE: RPM
· Real-Time Price · USD
113.53
-0.53 (-0.46%)
At close: Oct 15, 2025, 3:59 PM
113.58
0.04%
After-hours: Oct 15, 2025, 06:18 PM EDT
RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 112.64 | 115.01 | 112.16 | 114.06 | 114.06 | 2.23% | 1,143,011 |
| Oct 13, 2025 | 111.77 | 112.66 | 111.16 | 111.57 | 111.57 | 0.31% | 647,432 |
| Oct 10, 2025 | 111.49 | 112.96 | 110.81 | 111.23 | 111.23 | 0.33% | 1,104,022 |
| Oct 9, 2025 | 113.07 | 113.78 | 110.37 | 110.86 | 110.86 | -2.00% | 562,438 |
| Oct 8, 2025 | 113.51 | 113.60 | 112.43 | 113.12 | 113.12 | 0.33% | 521,500 |
| Oct 7, 2025 | 114.34 | 115.21 | 112.60 | 112.75 | 112.75 | -1.27% | 836,500 |
| Oct 6, 2025 | 116.74 | 116.83 | 113.80 | 114.20 | 114.20 | -2.25% | 867,101 |
| Oct 3, 2025 | 116.36 | 117.38 | 115.78 | 116.83 | 116.83 | 0.48% | 900,500 |
| Oct 2, 2025 | 116.54 | 117.27 | 115.21 | 116.27 | 116.27 | -0.79% | 1,278,748 |
| Oct 1, 2025 | 117.91 | 121.94 | 115.02 | 117.19 | 117.19 | -0.59% | 1,845,500 |
| Sep 30, 2025 | 117.30 | 118.13 | 116.53 | 117.88 | 117.88 | 0.73% | 1,987,200 |
| Sep 29, 2025 | 117.21 | 117.25 | 114.93 | 117.03 | 117.03 | 0.02% | 1,737,006 |
| Sep 26, 2025 | 116.59 | 117.36 | 115.98 | 117.01 | 117.01 | 0.75% | 942,555 |
| Sep 25, 2025 | 117.71 | 117.99 | 115.82 | 116.14 | 116.14 | -1.83% | 595,700 |
| Sep 24, 2025 | 119.58 | 120.51 | 117.95 | 118.30 | 118.30 | -1.05% | 769,243 |
| Sep 23, 2025 | 120.57 | 122.11 | 119.13 | 119.55 | 119.55 | -1.33% | 963,000 |
| Sep 22, 2025 | 122.31 | 122.81 | 121.07 | 121.16 | 121.16 | -1.05% | 583,005 |
| Sep 19, 2025 | 124.13 | 124.49 | 122.01 | 122.45 | 122.45 | -1.30% | 1,528,600 |
| Sep 18, 2025 | 123.22 | 125.02 | 122.94 | 124.06 | 124.06 | 0.88% | 647,824 |
| Sep 17, 2025 | 125.92 | 127.14 | 122.58 | 122.98 | 122.98 | -1.92% | 822,700 |
Page 1 of 136