RPM International Inc.

AI Score

XX

Unlock

114.10
-2.27 (-1.95%)
At close: Mar 28, 2025, 3:59 PM
114.43
0.29%
After-hours: Mar 28, 2025, 06:36 PM EDT

RPM Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 116.39 116.70 113.75 114.13 -2.24 -1.92% 391,449
Mar 27, 2025 116.34 116.84 115.10 116.37 0.28 0.24% 597,400
Mar 26, 2025 116.21 117.37 115.38 116.09 0.32 0.28% 515,504
Mar 25, 2025 116.76 117.49 114.76 115.77 -0.89 -0.76% 388,500
Mar 24, 2025 115.53 116.82 114.43 116.66 2.39 2.09% 775,400
Mar 21, 2025 113.01 114.70 112.10 114.27 0.24 0.21% 1,172,703
Mar 20, 2025 114.88 116.09 113.86 114.03 -1.84 -1.59% 791,710
Mar 19, 2025 115.86 116.11 113.56 115.87 0.30 0.26% 639,104
Mar 18, 2025 115.96 116.54 115.16 115.57 -0.56 -0.48% 628,300
Mar 17, 2025 115.12 116.46 115.04 116.13 -0.04 -0.03% 787,700
Mar 14, 2025 116.35 116.51 114.82 116.17 0.65 0.56% 501,100
Mar 13, 2025 116.22 117.27 114.42 115.52 -1.11 -0.95% 514,400
Mar 12, 2025 118.22 118.36 116.36 116.63 -1.17 -0.99% 585,600
Mar 11, 2025 120.93 121.23 117.23 117.80 -2.71 -2.25% 556,227
Mar 10, 2025 121.86 123.26 119.82 120.51 -2.04 -1.66% 623,400
Mar 7, 2025 124.01 124.42 120.29 122.55 -1.84 -1.48% 556,300
Mar 6, 2025 123.90 124.82 123.04 124.39 -0.03 -0.02% 743,723
Mar 5, 2025 121.63 124.99 121.43 124.42 3.65 3.02% 591,544
Mar 4, 2025 122.27 122.68 120.56 120.77 -2.32 -1.88% 677,060
Mar 3, 2025 125.26 125.84 122.17 123.09 -0.80 -0.65% 917,028
Feb 28, 2025 122.35 124.02 122.16 123.89 2.11 1.73% 1,023,532
Feb 27, 2025 122.78 123.64 121.64 121.78 -1.21 -0.98% 381,329
Feb 26, 2025 123.29 123.97 122.01 122.99 -0.18 -0.15% 491,821
Feb 25, 2025 121.08 123.77 120.88 123.17 2.70 2.24% 477,843
Feb 24, 2025 121.35 121.46 120.41 120.47 -0.72 -0.59% 415,337
Feb 21, 2025 123.68 123.90 120.24 121.19 -1.96 -1.59% 528,617
Feb 20, 2025 122.89 123.86 122.64 123.15 0.12 0.10% 438,500
Feb 19, 2025 123.08 124.19 122.98 123.03 -1.65 -1.32% 569,800
Feb 18, 2025 122.81 125.29 122.57 124.68 1.22 0.99% 595,106
Feb 14, 2025 123.22 124.88 123.22 123.46 0.67 0.55% 1,441,200
Feb 13, 2025 121.28 123.07 120.98 122.79 2.37 1.97% 474,736
Feb 12, 2025 120.50 121.99 120.21 120.42 -1.63 -1.34% 570,949
Feb 11, 2025 121.91 122.91 121.75 122.05 0.06 0.05% 430,430
Feb 10, 2025 121.94 123.09 121.29 121.99 0.44 0.36% 885,500
Feb 7, 2025 123.24 123.60 121.28 121.55 -1.97 -1.59% 664,200
Feb 6, 2025 123.65 124.36 122.68 123.52 0.49 0.40% 537,612
Feb 5, 2025 122.54 123.64 121.82 123.03 0.66 0.54% 545,909
Feb 4, 2025 122.85 123.67 121.99 122.37 0.88 0.72% 681,537
Feb 3, 2025 124.60 124.63 120.97 121.49 -5.11 -4.04% 1,464,127
Jan 31, 2025 126.69 128.07 125.91 126.60 -0.89 -0.70% 861,534
Jan 30, 2025 125.96 127.96 125.70 127.49 1.33 1.05% 442,494
Jan 29, 2025 126.83 128.32 125.85 126.16 -1.25 -0.98% 419,000
Jan 28, 2025 127.97 128.57 126.76 127.41 -0.60 -0.47% 466,906
Jan 27, 2025 126.45 128.29 126.43 128.01 1.56 1.23% 452,808
Jan 24, 2025 127.16 127.28 126.20 126.45 -0.49 -0.39% 436,900
Jan 23, 2025 127.09 127.69 126.27 126.94 -0.15 -0.12% 595,719
Jan 22, 2025 128.37 128.70 126.54 127.09 -1.22 -0.95% 493,706
Jan 21, 2025 127.83 128.48 127.09 128.31 1.79 1.41% 600,437
Jan 17, 2025 127.12 127.55 126.12 126.52 0.09 0.07% 538,740
Jan 16, 2025 125.47 126.81 124.62 126.43 0.64 0.51% 475,837