RPM International Inc. (RPM)
NYSE: RPM
· Real-Time Price · USD
116.77
0.50 (0.43%)
At close: Oct 03, 2025, 3:59 PM
116.83
0.05%
After-hours: Oct 03, 2025, 05:29 PM EDT
RPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 116.36 | 117.38 | 115.78 | 116.83 | 116.83 | 0.48% | 900,460 |
| Oct 2, 2025 | 116.54 | 117.27 | 115.21 | 116.27 | 116.27 | -0.79% | 1,278,748 |
| Oct 1, 2025 | 117.91 | 121.94 | 115.02 | 117.19 | 117.19 | -0.59% | 1,845,500 |
| Sep 30, 2025 | 117.30 | 118.13 | 116.53 | 117.88 | 117.88 | 0.73% | 1,987,200 |
| Sep 29, 2025 | 117.21 | 117.25 | 114.93 | 117.03 | 117.03 | 0.02% | 1,737,006 |
| Sep 26, 2025 | 116.59 | 117.36 | 115.98 | 117.01 | 117.01 | 0.75% | 942,555 |
| Sep 25, 2025 | 117.71 | 117.99 | 115.82 | 116.14 | 116.14 | -1.83% | 595,700 |
| Sep 24, 2025 | 119.58 | 120.51 | 117.95 | 118.30 | 118.30 | -1.05% | 769,243 |
| Sep 23, 2025 | 120.57 | 122.11 | 119.13 | 119.55 | 119.55 | -1.33% | 963,000 |
| Sep 22, 2025 | 122.31 | 122.81 | 121.07 | 121.16 | 121.16 | -1.05% | 583,005 |
| Sep 19, 2025 | 124.13 | 124.49 | 122.01 | 122.45 | 122.45 | -1.30% | 1,528,600 |
| Sep 18, 2025 | 123.22 | 125.02 | 122.94 | 124.06 | 124.06 | 0.88% | 647,824 |
| Sep 17, 2025 | 125.92 | 127.14 | 122.58 | 122.98 | 122.98 | -1.92% | 822,700 |
| Sep 16, 2025 | 125.50 | 125.85 | 124.58 | 125.39 | 125.39 | -0.02% | 525,643 |
| Sep 15, 2025 | 126.77 | 126.77 | 125.33 | 125.42 | 125.42 | -0.77% | 376,633 |
| Sep 12, 2025 | 127.23 | 128.39 | 126.35 | 126.39 | 126.39 | -1.43% | 336,429 |
| Sep 11, 2025 | 124.99 | 128.51 | 124.24 | 128.23 | 128.23 | 2.91% | 488,549 |
| Sep 10, 2025 | 124.86 | 126.00 | 124.14 | 124.60 | 124.60 | -0.79% | 556,100 |
| Sep 9, 2025 | 127.33 | 127.54 | 124.96 | 125.59 | 125.59 | -1.95% | 1,194,200 |
| Sep 8, 2025 | 125.90 | 128.37 | 125.57 | 128.09 | 128.09 | 1.16% | 811,711 |
Page 1 of 136