RPM International Inc. Common Stock (RPM)

Last Price99.48

Change-0.25 (-0.25%)

NYSE · Last Trade: Oct 20th, 12:38 AM EDT

Historical Prices For RPM International Inc. Common Stock (RPM)

Date Range:

2026-07-20 - 2026-10-20

Date	Open	High	Low	Close	Volume	Adjusted Close
10/19/2026	99.40	100.80	98.76	99.48	798,813	98.91
10/16/2026	100.57	102.09	99.31	99.73	956,401	99.16
10/15/2026	99.32	100.87	99.16	100.09	1,737,479	99.52
10/14/2026	96.80	98.33	96.71	97.95	1,503,733	97.39
10/13/2026	99.01	99.01	96.59	98.44	1,377,964	97.88
10/12/2026	97.20	98.80	96.96	97.57	2,452,135	97.01
10/09/2026	98.95	99.21	97.30	97.73	1,444,383	97.17
10/08/2026	97.15	99.55	96.10	99.43	1,978,931	98.86
10/07/2026	98.10	98.78	96.50	98.33	1,874,634	97.77
10/06/2026	96.25	99.18	95.25	98.31	2,605,048	97.75
10/05/2026	99.14	99.39	95.04	95.30	3,178,191	94.75
10/02/2026	100.93	100.99	98.69	99.19	1,017,521	98.62
10/01/2026	98.15	99.39	96.39	99.22	987,140	98.65
9/30/2026	100.11	100.11	98.60	98.67	687,876	98.10
9/29/2026	100.44	100.86	99.15	99.97	707,664	99.40
9/28/2026	98.95	100.64	98.09	100.20	744,188	99.63
9/25/2026	98.87	100.84	98.00	100.44	805,681	99.86
9/24/2026	99.61	100.28	97.46	98.71	814,316	98.14
9/23/2026	100.13	102.13	99.23	100.06	913,368	99.49
9/22/2026	100.87	101.35	99.72	101.03	839,059	100.45
9/21/2026	99.33	100.56	98.18	99.01	702,646	98.44
9/18/2026	98.39	99.08	97.88	98.37	1,322,840	97.81
9/17/2026	101.33	101.73	99.06	99.18	751,335	98.61
9/16/2026	101.20	101.68	98.73	99.78	754,273	99.21
9/15/2026	101.09	101.31	99.37	100.60	907,688	100.02
9/14/2026	99.23	100.85	98.96	100.81	1,036,942	100.23
9/11/2026	100.98	100.98	99.72	100.21	921,566	99.64
9/10/2026	98.25	99.54	98.00	99.31	1,551,120	98.74
9/09/2026	101.59	102.12	99.60	99.71	1,158,863	99.14
9/08/2026	104.14	104.64	102.22	102.27	1,049,443	101.68
9/04/2026	102.50	106.29	102.50	105.52	1,196,022	104.92
9/03/2026	104.26	104.26	101.07	103.43	1,230,425	102.84
9/02/2026	103.33	104.86	102.02	103.23	1,167,416	102.64
9/01/2026	103.24	103.95	101.63	101.85	1,651,239	101.27
8/31/2026	105.96	106.01	103.51	104.10	11,398,053	103.50
8/28/2026	106.72	107.44	104.86	106.65	1,119,188	106.04
8/27/2026	106.25	106.25	104.87	105.70	834,367	105.09
8/26/2026	107.02	108.89	106.22	107.05	869,941	106.44
8/25/2026	107.55	107.71	106.05	106.79	966,874	106.18
8/24/2026	108.99	109.55	105.54	106.36	1,467,627	105.75
8/21/2026	110.37	112.00	107.41	108.63	1,844,325	108.01
8/20/2026	111.03	111.03	108.55	110.31	1,063,985	109.68
8/19/2026	111.98	113.78	111.23	111.66	973,847	111.02
8/18/2026	112.13	112.23	110.07	110.55	771,483	109.92
8/17/2026	112.51	112.99	111.58	112.23	595,814	111.59
8/14/2026	112.85	114.03	111.41	113.82	799,952	113.17
8/13/2026	116.07	116.81	112.73	113.33	1,253,017	112.68
8/12/2026	115.93	117.49	114.22	115.07	735,678	114.41
8/11/2026	115.70	117.93	115.70	116.66	604,367	115.99
8/10/2026	117.05	117.77	114.46	115.93	947,472	115.27
8/07/2026	114.89	117.75	114.01	117.36	811,990	116.69
8/06/2026	116.99	117.69	115.09	115.65	1,123,766	114.99
8/05/2026	115.29	116.75	114.75	116.72	802,563	116.05
8/04/2026	112.65	115.26	111.60	115.09	1,058,987	114.43
8/03/2026	110.50	111.52	107.75	111.49	868,874	110.85
7/31/2026	106.94	107.44	105.92	107.07	896,479	106.46
7/30/2026	108.58	110.32	106.57	107.83	857,648	107.21
7/29/2026	110.34	110.34	107.53	108.37	1,228,243	107.75
7/28/2026	106.81	114.30	106.81	111.77	1,426,791	111.13
7/27/2026	107.78	109.83	107.01	107.77	1,108,346	107.15
7/24/2026	104.40	108.20	104.35	107.00	1,102,617	106.39
7/23/2026	106.98	106.98	102.33	104.77	1,674,110	104.17
7/22/2026	107.00	110.00	104.97	107.43	1,859,027	106.81
7/21/2026	101.03	102.24	99.65	101.53	1,397,109	100.95
7/20/2026	106.09	106.09	101.52	101.63	850,711	101.05