RPM International Inc. (RPM)
NYSE: RPM
· Real-Time Price · USD
126.26
3.10 (2.52%)
At close: Aug 19, 2025, 3:59 PM
126.29
0.02%
Pre-market: Aug 20, 2025, 04:45 AM EDT
RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 123.72 | 126.47 | 123.07 | 126.25 | 126.25 | 2.51% | 817,800 |
| Aug 18, 2025 | 123.25 | 124.09 | 122.28 | 123.16 | 123.16 | -0.03% | 713,916 |
| Aug 15, 2025 | 124.45 | 124.45 | 122.81 | 123.20 | 123.20 | -0.73% | 390,516 |
| Aug 14, 2025 | 124.73 | 124.96 | 123.65 | 124.10 | 124.10 | -1.15% | 458,300 |
| Aug 13, 2025 | 122.48 | 125.60 | 122.29 | 125.55 | 125.55 | 3.05% | 477,919 |
| Aug 12, 2025 | 119.54 | 122.10 | 119.54 | 121.83 | 121.83 | 2.06% | 592,849 |
| Aug 11, 2025 | 119.86 | 120.88 | 119.16 | 119.37 | 119.37 | -0.23% | 498,500 |
| Aug 8, 2025 | 119.06 | 120.81 | 118.83 | 119.65 | 119.65 | 0.47% | 616,000 |
| Aug 7, 2025 | 120.65 | 121.21 | 118.08 | 119.09 | 119.09 | -0.55% | 731,227 |
| Aug 6, 2025 | 119.36 | 120.03 | 118.60 | 119.75 | 119.75 | -0.20% | 931,700 |
| Aug 5, 2025 | 119.25 | 120.38 | 118.68 | 119.99 | 119.99 | 1.17% | 767,634 |
| Aug 4, 2025 | 117.64 | 119.07 | 117.58 | 118.60 | 118.60 | 0.93% | 555,202 |
| Aug 1, 2025 | 116.42 | 117.74 | 115.14 | 117.51 | 117.51 | 0.09% | 771,920 |
| Jul 31, 2025 | 117.80 | 119.88 | 116.96 | 117.41 | 117.41 | -1.14% | 1,009,108 |
| Jul 30, 2025 | 119.43 | 119.97 | 118.17 | 118.76 | 118.76 | -1.25% | 1,196,226 |
| Jul 29, 2025 | 121.52 | 121.93 | 119.65 | 120.26 | 120.26 | -1.05% | 973,000 |
| Jul 28, 2025 | 122.30 | 122.52 | 120.86 | 121.54 | 121.54 | -1.01% | 874,100 |
| Jul 25, 2025 | 123.00 | 123.00 | 121.61 | 122.78 | 122.78 | 0.11% | 1,377,745 |
| Jul 24, 2025 | 121.86 | 126.09 | 120.29 | 122.64 | 122.64 | 8.58% | 2,196,900 |
| Jul 23, 2025 | 113.03 | 113.34 | 111.99 | 112.95 | 112.95 | 0.93% | 942,500 |