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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	113	112.19	112.19	113.34	110.63	1.43M
October 16, 2025	113.56	112.74	112.74	113.93	111.9	1.19M
October 15, 2025	114.13	113.58	113.58	115.26	112.95	569,500
October 14, 2025	112.64	114.06	114.06	115.01	112.16	1.15M
October 13, 2025	111.77	111.57	111.57	112.66	111.16	647,432
October 10, 2025	111.49	111.23	111.23	112.96	110.81	1.1M
October 09, 2025	113.07	110.86	110.86	113.78	110.37	562,438
October 08, 2025	113.51	113.12	113.12	113.6	112.43	521,500
October 07, 2025	114.34	112.75	112.75	115.21	112.6	836,500
October 06, 2025	116.74	114.2	114.2	116.83	113.8	867,101
October 03, 2025	116.36	116.83	116.83	117.38	115.78	900,500
October 02, 2025	116.54	116.27	116.27	117.27	115.21	1.28M
October 01, 2025	117.91	117.19	117.19	121.94	115.02	1.85M
September 30, 2025	117.3	117.88	117.88	118.1	116.53	1.98M
September 29, 2025	117.21	117.03	117.03	117.25	114.93	1.74M
September 26, 2025	116.59	117.01	117.01	117.36	115.98	942,555
September 25, 2025	117.71	116.14	116.14	117.99	115.82	595,700
September 24, 2025	119.58	118.3	118.3	120.51	117.95	769,243
September 23, 2025	120.57	119.55	119.55	122.11	119.13	963,000
September 22, 2025	122.31	121.16	121.16	122.81	121.09	520,971
September 19, 2025	124.13	122.45	122.45	124.49	122.01	1.53M
September 18, 2025	123.22	124.06	124.06	125.02	122.94	647,824
September 17, 2025	125.92	122.98	122.98	127.14	122.58	822,700
September 16, 2025	125.5	125.39	125.39	125.85	124.58	525,643
September 15, 2025	126.77	125.42	125.42	126.77	125.33	376,633
September 12, 2025	127.23	126.39	126.39	128.39	126.35	336,429
September 11, 2025	124.99	128.23	128.23	128.51	124.24	488,549
September 10, 2025	124.86	124.6	124.6	126	124.14	556,100
September 09, 2025	127.33	125.59	125.59	127.54	124.96	1.19M
September 08, 2025	125.9	128.09	128.09	128.37	125.57	811,711
September 05, 2025	125.94	126.62	126.62	127.5	125.74	801,196
September 04, 2025	123.5	125.11	125.11	125.27	122.28	631,642
September 03, 2025	122.21	122.8	122.8	123.08	121.95	587,030
September 02, 2025	122.6	122.84	122.84	123.95	121.72	608,746
August 29, 2025	125.21	125.31	125.31	126.18	124.63	634,553
August 28, 2025	126.32	125.48	125.48	126.32	124.59	467,047
August 27, 2025	125.19	125.89	125.89	126.42	125.15	773,000
August 26, 2025	125.77	125.53	125.53	126.51	125.3	759,691
August 25, 2025	127.1	125.73	125.73	127.1	125.49	456,839
August 22, 2025	125.36	127.57	127.57	129.12	124.62	621,025
August 21, 2025	123.32	124.34	124.34	124.5	122.58	699,300
August 20, 2025	126.17	124.17	124.17	126.91	124.02	997,000
August 19, 2025	123.72	126.25	126.25	126.47	123.07	830,809
August 18, 2025	123.25	123.16	123.16	124.09	122.28	713,916
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

RPM International Inc. (RPM) NYSE