RPM International Inc. RPM
NYSE · United States · Process Industries
$98.67-1.30 (-1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $98.67 | -1.30% | $100.11 | $100.11 | $98.60 | 687.90K |
| 2026-09-29 | $99.97 | -0.23% | $100.44 | $100.87 | $99.15 | 707.70K |
| 2026-09-28 | $100.20 | -0.24% | $98.95 | $100.64 | $98.09 | 744.20K |
| 2026-09-25 | $100.44 | +1.75% | $98.87 | $100.85 | $98.00 | 805.70K |
| 2026-09-24 | $98.71 | -1.35% | $99.61 | $100.28 | $97.46 | 814.30K |
| 2026-09-23 | $100.06 | -0.96% | $100.13 | $102.13 | $99.23 | 913.40K |
| 2026-09-22 | $101.03 | +2.04% | $100.87 | $101.35 | $99.72 | 839.10K |
| 2026-09-21 | $99.01 | +0.65% | $99.33 | $100.56 | $98.18 | 702.60K |
| 2026-09-18 | $98.37 | -0.82% | $98.39 | $99.08 | $97.88 | 1.32M |
| 2026-09-17 | $99.18 | -0.60% | $101.33 | $101.73 | $99.07 | 751.30K |
| 2026-09-16 | $99.78 | -0.82% | $101.20 | $101.68 | $98.73 | 754.30K |
| 2026-09-15 | $100.60 | -0.21% | $101.09 | $101.31 | $99.37 | 907.70K |
| 2026-09-14 | $100.81 | +0.60% | $99.23 | $100.85 | $98.96 | 1.04M |
| 2026-09-11 | $100.21 | +0.91% | $100.98 | $100.98 | $99.72 | 921.60K |
| 2026-09-10 | $99.31 | -0.40% | $98.25 | $99.54 | $98.00 | 1.55M |
| 2026-09-09 | $99.71 | -2.50% | $101.59 | $102.12 | $99.60 | 1.16M |
| 2026-09-08 | $102.27 | -3.08% | $104.15 | $104.64 | $102.22 | 1.05M |
| 2026-09-04 | $105.52 | +2.02% | $102.50 | $106.29 | $102.50 | 1.20M |
| 2026-09-03 | $103.43 | +0.19% | $104.26 | $104.26 | $101.07 | 1.23M |
| 2026-09-02 | $103.23 | +1.35% | $103.33 | $104.87 | $102.02 | 1.17M |
| 2026-09-01 | $101.85 | -2.16% | $103.24 | $103.96 | $101.63 | 1.65M |
| 2026-08-31 | $104.10 | -2.39% | $105.96 | $106.01 | $103.51 | 11.38M |
| 2026-08-28 | $106.65 | +0.90% | $106.72 | $107.44 | $104.86 | 1.12M |
| 2026-08-27 | $105.70 | -1.26% | $106.25 | $106.25 | $104.87 | 834.40K |
| 2026-08-26 | $107.05 | +0.24% | $107.02 | $108.89 | $106.22 | 869.90K |
| 2026-08-25 | $106.79 | +0.40% | $107.55 | $107.71 | $106.05 | 966.90K |
| 2026-08-24 | $106.36 | -2.09% | $108.99 | $109.55 | $105.54 | 1.47M |
| 2026-08-21 | $108.63 | -1.52% | $110.37 | $112.01 | $107.41 | 1.84M |
| 2026-08-20 | $110.31 | -1.21% | $111.03 | $111.03 | $108.55 | 1.06M |
| 2026-08-19 | $111.66 | +1.00% | $111.98 | $113.78 | $111.23 | 973.80K |
| 2026-08-18 | $110.55 | -1.50% | $112.13 | $112.23 | $110.07 | 771.50K |
| 2026-08-17 | $112.23 | -1.40% | $112.51 | $112.99 | $111.58 | 595.80K |
| 2026-08-14 | $113.82 | +0.43% | $112.85 | $114.03 | $111.41 | 799.90K |
| 2026-08-13 | $113.33 | -1.51% | $116.07 | $116.81 | $112.73 | 1.25M |
| 2026-08-12 | $115.07 | -1.36% | $115.93 | $117.49 | $114.23 | 735.70K |
| 2026-08-11 | $116.66 | +0.63% | $115.70 | $117.93 | $115.70 | 604.40K |
| 2026-08-10 | $115.93 | -1.22% | $117.05 | $117.77 | $114.46 | 947.50K |
| 2026-08-07 | $117.36 | +1.48% | $114.89 | $117.75 | $114.01 | 812.00K |
| 2026-08-06 | $115.65 | -0.92% | $116.99 | $117.69 | $115.09 | 1.12M |
| 2026-08-05 | $116.72 | +1.42% | $115.29 | $116.75 | $114.75 | 802.60K |
| 2026-08-04 | $115.09 | +3.23% | $112.65 | $115.26 | $111.60 | 1.06M |
| 2026-08-03 | $111.49 | +4.13% | $110.50 | $111.52 | $107.75 | 868.90K |
| 2026-07-31 | $107.07 | -0.70% | $106.94 | $107.44 | $105.93 | 896.50K |
| 2026-07-30 | $107.83 | -0.50% | $108.58 | $110.32 | $106.57 | 857.60K |
| 2026-07-29 | $108.37 | -3.04% | $110.34 | $110.34 | $107.53 | 1.23M |
| 2026-07-28 | $111.77 | +3.71% | $106.81 | $114.30 | $106.81 | 1.43M |
| 2026-07-27 | $107.77 | +0.72% | $107.78 | $109.83 | $107.01 | 1.11M |
| 2026-07-24 | $107.00 | +2.13% | $104.40 | $108.20 | $104.35 | 1.10M |
| 2026-07-23 | $104.77 | -2.48% | $106.98 | $106.98 | $102.33 | 1.67M |
| 2026-07-22 | $107.43 | +5.81% | $107.00 | $110.00 | $104.98 | 1.86M |
| 2026-07-21 | $101.53 | -0.10% | $101.03 | $102.24 | $99.65 | 1.40M |
| 2026-07-20 | $101.63 | -3.28% | $106.10 | $106.10 | $101.52 | 850.70K |
| 2026-07-17 | $105.08 | -1.16% | $106.98 | $108.25 | $104.85 | 847.50K |
| 2026-07-16 | $106.31 | +3.17% | $102.74 | $106.50 | $102.74 | 1.15M |
| 2026-07-15 | $103.04 | +0.60% | $101.60 | $104.33 | $101.60 | 737.20K |
| 2026-07-14 | $102.43 | -0.08% | $103.03 | $103.28 | $101.85 | 1.01M |
| 2026-07-13 | $102.51 | -2.46% | $105.01 | $105.92 | $102.05 | 778.50K |
| 2026-07-10 | $105.10 | +1.68% | $104.29 | $106.27 | $103.91 | 957.10K |
| 2026-07-09 | $103.36 | -0.13% | $103.91 | $104.79 | $102.78 | 1.03M |
| 2026-07-08 | $103.49 | -4.42% | $106.06 | $106.26 | $102.91 | 1.00M |
| 2026-07-07 | $108.28 | -1.86% | $110.81 | $110.92 | $108.08 | 953.90K |
| 2026-07-06 | $110.33 | -1.16% | $111.45 | $111.47 | $108.42 | 862.00K |
| 2026-07-02 | $111.62 | +0.85% | $111.19 | $112.42 | $110.75 | 672.70K |
| 2026-07-01 | $110.68 | -0.42% | $110.91 | $112.34 | $110.27 | 819.40K |
| 2026-06-30 | $111.15 | +0.47% | $111.25 | $112.46 | $110.17 | 791.50K |
| 2026-06-29 | $110.63 | -1.63% | $111.50 | $111.50 | $109.75 | 659.30K |
| 2026-06-26 | $112.46 | +0.68% | $111.22 | $113.00 | $111.13 | 1.06M |
| 2026-06-25 | $111.70 | +1.82% | $110.14 | $113.17 | $109.86 | 723.80K |
| 2026-06-24 | $109.70 | +3.45% | $107.43 | $110.82 | $107.23 | 882.40K |
| 2026-06-23 | $106.04 | -1.41% | $107.04 | $108.51 | $105.62 | 600.90K |
| 2026-06-22 | $107.56 | -0.41% | $107.07 | $108.84 | $106.54 | 687.20K |
| 2026-06-18 | $108.00 | +0.92% | $107.37 | $109.37 | $107.19 | 1.13M |
| 2026-06-17 | $107.02 | -2.26% | $109.15 | $110.78 | $106.71 | 916.30K |
| 2026-06-16 | $109.49 | +0.59% | $109.64 | $110.78 | $109.11 | 506.80K |
| 2026-06-15 | $108.85 | +1.68% | $109.78 | $111.34 | $108.79 | 678.20K |
| 2026-06-12 | $107.05 | -0.45% | $107.56 | $109.67 | $106.86 | 782.40K |
| 2026-06-11 | $107.53 | +3.12% | $104.62 | $108.07 | $104.37 | 746.70K |
| 2026-06-10 | $104.28 | -2.91% | $107.60 | $108.08 | $104.13 | 627.10K |
| 2026-06-09 | $107.41 | +2.68% | $106.08 | $108.12 | $106.08 | 752.20K |
| 2026-06-08 | $104.61 | -0.33% | $106.16 | $106.16 | $104.01 | 613.50K |
| 2026-06-05 | $104.96 | +0.76% | $104.14 | $105.58 | $104.09 | 626.80K |
| 2026-06-04 | $104.17 | +0.35% | $105.53 | $106.03 | $103.87 | 528.80K |
| 2026-06-03 | $103.81 | -1.25% | $104.18 | $106.36 | $103.57 | 863.70K |
| 2026-06-02 | $105.12 | +0.48% | $104.19 | $105.81 | $103.44 | 678.50K |
| 2026-06-01 | $104.62 | -1.27% | $104.76 | $104.88 | $102.13 | 658.30K |
| 2026-05-29 | $105.97 | -0.88% | $107.25 | $107.99 | $105.50 | 1.38M |
| 2026-05-28 | $106.91 | +1.54% | $104.16 | $107.27 | $103.31 | 1.12M |
| 2026-05-27 | $105.29 | +2.32% | $105.02 | $107.27 | $105.02 | 1.24M |
| 2026-05-26 | $102.90 | +1.98% | $101.82 | $103.44 | $101.74 | 842.20K |
| 2026-05-22 | $100.90 | +1.70% | $99.70 | $101.01 | $99.45 | 798.40K |