RPM International Inc. - RPM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	124.45	123.2	123.2	124.45	122.81	390,516
August 14, 2025	124.73	124.1	124.1	124.96	123.65	458,300
August 13, 2025	122.48	125.55	125.55	125.6	122.29	477,919
August 12, 2025	119.54	121.83	121.83	122.1	119.54	592,849
August 11, 2025	119.86	119.37	119.37	120.88	119.16	498,500
August 08, 2025	119.06	119.65	119.65	120.81	118.83	616,000
August 07, 2025	120.65	119.09	119.09	121.21	118.08	731,227
August 06, 2025	119.36	119.75	119.75	120.03	118.6	931,700
August 05, 2025	119.25	119.99	119.99	120.38	118.68	767,634
August 04, 2025	117.64	118.6	118.6	119.07	117.58	555,202
August 01, 2025	116.42	117.51	117.51	117.74	115.14	771,920
July 31, 2025	117.8	117.41	117.41	119.88	116.96	1.01M
July 30, 2025	119.43	118.76	118.76	119.97	118.17	1.2M
July 29, 2025	121.52	120.26	120.26	121.93	119.65	973,000
July 28, 2025	122.3	121.54	121.54	122.52	120.86	874,100
July 25, 2025	123	122.78	122.78	123	121.61	1.38M
July 24, 2025	121.86	122.64	122.64	126.09	120.29	2.2M
July 23, 2025	113.03	112.95	112.95	113.34	111.99	942,500
July 22, 2025	110.58	111.91	111.91	111.95	109.83	1.33M
July 21, 2025	111.9	110.97	110.97	112.58	110.85	990,211
July 18, 2025	111.55	111.43	111.43	111.75	110.46	715,548
July 17, 2025	110.46	111.6	111.6	112.02	110.04	612,500
July 16, 2025	110.15	110.59	110.59	110.71	108.97	390,224
July 15, 2025	112.52	110.07	110.07	113.27	110	562,067
July 14, 2025	112.67	112.74	112.23	113.08	111.6	571,100
July 11, 2025	112.91	113.3	112.79	113.88	111.83	846,346
July 10, 2025	114.14	114.3	113.78	115.35	113.81	647,500
July 09, 2025	113.18	114.14	113.62	114.27	112.2	715,714
July 08, 2025	111.35	112.51	112	113.6	110.98	841,700
July 07, 2025	112.74	111.03	110.53	113.3	110.6	511,513
July 03, 2025	113.31	113.36	112.85	113.65	112.63	375,600
July 02, 2025	112.98	113.12	112.61	113.56	111.7	869,504
July 01, 2025	109.36	112.39	112.39	114.2	108.78	983,620
June 30, 2025	110.57	109.84	109.84	110.69	109.26	653,000
June 27, 2025	109.77	110.56	110.56	111.32	109	1.39M
June 26, 2025	109.56	109.43	109.43	110.35	109	879,600
June 25, 2025	110.36	109	109	110.36	108.42	977,828
June 24, 2025	110.06	110.22	110.22	111.05	109.03	1.38M
June 23, 2025	106.84	108.97	108.97	109.17	106.11	1.24M
June 20, 2025	107.86	106.82	106.82	107.98	106.48	1.2M
June 18, 2025	107.32	107.02	107.02	108.58	106.58	831,200
June 17, 2025	107.9	107.36	107.36	109.14	107.1	871,600
June 16, 2025	109.68	108.78	108.78	110.39	108	783,321
June 13, 2025	113.19	108.08	108.08	113.69	107.7	1.19M
June 12, 2025	114.05	114.86	114.86	115.35	113.75	536,400
June 11, 2025	116.4	115.11	115.11	116.56	114.94	642,500
June 10, 2025	116.13	115.9	115.9	116.98	115.5	735,600
June 09, 2025	115.98	115.71	115.71	116.45	115	549,200
June 06, 2025	116.43	115.53	115.53	116.66	115.22	566,500
June 05, 2025	115.94	114.63	114.63	116.11	114.54	940,447
June 04, 2025	114.98	115.51	115.51	116	114.34	710,706
June 03, 2025	112.67	114.94	114.94	115.08	112.07	714,700
June 02, 2025	114.06	112.66	112.66	114.07	111.64	672,206
May 30, 2025	113.02	113.84	113.84	114.15	111.75	1.61M
May 29, 2025	113.94	113.68	113.68	114.51	113.15	966,200
May 28, 2025	115.18	113.33	113.33	116.18	113.25	635,500
May 27, 2025	113.3	115.46	115.46	115.55	112.31	767,600
May 23, 2025	110.78	111.92	111.92	112.29	110.78	591,666
May 22, 2025	112.62	112.49	112.49	113.15	111.02	647,400
May 21, 2025	113.36	112.81	112.81	114.24	112.79	819,900

RPM International Inc. (RPM) NYSE