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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	106.16	107.45	107.45	107.55	105.99	765,042
November 06, 2025	108.82	105.88	105.88	108.82	105.64	806,348
November 05, 2025	107.99	107.57	107.57	108.74	106.72	753,800
November 04, 2025	107.93	108.1	108.1	108.49	106.78	654,108
November 03, 2025	108.24	108.3	108.3	108.65	106.7	1.01M
October 31, 2025	107.67	109.28	109.28	109.67	107.55	1.41M
October 30, 2025	108.2	108.71	108.71	110.21	107.63	629,905
October 29, 2025	110.95	108.37	108.37	111.19	108.25	873,047
October 28, 2025	111.98	111.59	111.59	113.43	111.02	865,900
October 27, 2025	111.99	111.6	111.6	112.21	111.35	650,738
October 24, 2025	113.22	111.5	111.5	113.62	111.33	641,700
October 23, 2025	112.1	112.32	112.32	112.87	110.99	559,104
October 22, 2025	113.51	111.77	111.77	114.02	111.63	820,000
October 21, 2025	111.75	113.23	113.23	113.89	111.75	747,600
October 20, 2025	111.76	112.03	112.03	112.19	111.22	540,418
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

RPM International Inc. (RPM) NYSE