RPM International Inc. (RPM)
NYSE: RPM
· Real-Time Price · USD
118.29
-1.26 (-1.05%)
At close: Sep 24, 2025, 3:59 PM
118.10
-0.16%
Pre-market: Sep 25, 2025, 04:29 AM EDT
RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 125.50 | 125.85 | 124.58 | 125.39 | 125.39 | -0.02% | 525,643 |
| Sep 15, 2025 | 126.77 | 126.77 | 125.33 | 125.42 | 125.42 | -0.77% | 376,633 |
| Sep 12, 2025 | 127.23 | 128.39 | 126.35 | 126.39 | 126.39 | -1.43% | 336,429 |
| Sep 11, 2025 | 124.99 | 128.51 | 124.24 | 128.23 | 128.23 | 2.91% | 488,549 |
| Sep 10, 2025 | 124.86 | 126.00 | 124.14 | 124.60 | 124.60 | -0.79% | 556,100 |
| Sep 9, 2025 | 127.33 | 127.54 | 124.96 | 125.59 | 125.59 | -1.95% | 1,194,200 |
| Sep 8, 2025 | 125.90 | 128.37 | 125.57 | 128.09 | 128.09 | 1.16% | 811,711 |
| Sep 5, 2025 | 125.94 | 127.50 | 125.74 | 126.62 | 126.62 | 1.21% | 801,200 |
| Sep 4, 2025 | 123.50 | 125.27 | 122.28 | 125.11 | 125.11 | 1.88% | 631,642 |
| 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 |