NYSE : RPM
RPM International Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 102.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RPM International Inc. (RPM) closed at 107.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 104.8 | 108.17 | 103.67 | 107.46 | 387,665 | +4.90% |
| 2026-10-30 | 103.02 | 103.76 | 101.365 | 102.44 | 1,032,474 | +0.22% |
| 2026-10-29 | 100.27 | 102.53 | 100.26 | 102.22 | 1,159,437 | +2.98% |
| 2026-10-28 | 98.98 | 99.76 | 97.76 | 99.26 | 1,365,950 | +0.86% |
| 2026-10-27 | 97.76 | 99.01 | 97.26 | 98.41 | 923,809 | +0.48% |
| 2026-10-26 | 98.63 | 99.65 | 97.84 | 97.94 | 726,770 | -0.81% |
| 2026-10-23 | 100.24 | 100.5 | 98.33 | 98.74 | 773,465 | -2.93% |
| 2026-10-22 | 99.16 | 102.03 | 98.21 | 101.72 | 1,159,774 | +1.84% |
| 2026-10-21 | 100.53 | 100.68 | 99.1 | 99.88 | 822,042 | -0.24% |
| 2026-10-20 | 99.02 | 100.6 | 98.84 | 100.12 | 703,561 | +1.22% |
| 2026-10-19 | 99.4 | 100.8 | 98.76 | 99.48 | 798,816 | -0.25% |
| 2026-10-16 | 100.57 | 102.095 | 99.31 | 99.73 | 956,401 | -0.36% |
| 2026-10-15 | 99.32 | 100.87 | 99.16 | 100.09 | 1,737,481 | +2.18% |
| 2026-10-14 | 96.8 | 98.33 | 96.71 | 97.95 | 1,503,991 | -0.50% |
| 2026-10-13 | 99.01 | 99.01 | 96.595 | 98.44 | 1,377,966 | +0.89% |
| 2026-10-12 | 97.2 | 98.795 | 96.964 | 97.57 | 2,452,139 | -0.16% |
| 2026-10-09 | 98.95 | 99.21 | 97.295 | 97.73 | 1,444,383 | -1.71% |
| 2026-10-08 | 97.15 | 99.55 | 96.1 | 99.43 | 1,979,235 | +1.12% |
| 2026-10-07 | 98.1 | 98.78 | 96.5 | 98.33 | 1,874,636 | +0.02% |
| 2026-10-06 | 96.25 | 99.18 | 95.251 | 98.31 | 2,605,093 | +3.16% |
| 2026-10-05 | 99.14 | 99.39 | 95.04 | 95.3 | 3,178,346 | -3.92% |
| 2026-10-02 | 100.93 | 100.99 | 98.69 | 99.19 | 1,017,520 | -0.03% |
| 2026-10-01 | 98.15 | 99.39 | 96.395 | 99.22 | 987,172 | +0.56% |
| 2026-09-30 | 100.11 | 100.11 | 98.6 | 98.67 | 687,879 | -1.30% |
| 2026-09-29 | 100.44 | 100.865 | 99.15 | 99.97 | 707,664 | -0.23% |
| 2026-09-28 | 98.95 | 100.64 | 98.09 | 100.2 | 744,191 | -0.24% |
| 2026-09-25 | 98.87 | 100.845 | 98 | 100.44 | 805,680 | +1.75% |
| 2026-09-24 | 99.61 | 100.275 | 97.46 | 98.71 | 814,319 | -1.35% |
| 2026-09-23 | 100.13 | 102.125 | 99.23 | 100.06 | 913,371 | -0.96% |
| 2026-09-22 | 100.87 | 101.35 | 99.72 | 101.03 | 839,062 | +2.04% |
| 2026-09-21 | 99.33 | 100.555 | 98.18 | 99.01 | 702,648 | +0.65% |
| 2026-09-18 | 98.39 | 99.08 | 97.875 | 98.37 | 1,322,839 | -0.82% |
| 2026-09-17 | 101.33 | 101.73 | 99.065 | 99.18 | 751,337 | -0.60% |
| 2026-09-16 | 101.2 | 101.68 | 98.73 | 99.78 | 754,275 | -0.82% |
| 2026-09-15 | 101.09 | 101.31 | 99.37 | 100.6 | 907,689 | -0.21% |
| 2026-09-14 | 99.23 | 100.85 | 98.96 | 100.81 | 1,036,947 | +0.60% |
| 2026-09-11 | 100.98 | 100.98 | 99.72 | 100.21 | 921,565 | +0.91% |
| 2026-09-10 | 98.25 | 99.54 | 98 | 99.31 | 1,551,193 | -0.40% |
| 2026-09-09 | 101.59 | 102.12 | 99.6 | 99.71 | 1,159,064 | -2.50% |
| 2026-09-08 | 104.145 | 104.64 | 102.22 | 102.27 | 1,049,445 | -3.08% |
| 2026-09-04 | 102.5 | 106.29 | 102.5 | 105.52 | 1,196,021 | +2.02% |
| 2026-09-03 | 104.26 | 104.26 | 101.07 | 103.43 | 1,230,428 | +0.19% |
| 2026-09-02 | 103.33 | 104.865 | 102.02 | 103.23 | 1,167,419 | +1.35% |
| 2026-09-01 | 103.24 | 103.955 | 101.63 | 101.85 | 1,651,240 | -2.16% |
| 2026-08-31 | 105.96 | 106.01 | 103.51 | 104.1 | 11,381,576 | -2.39% |
| 2026-08-28 | 106.72 | 107.435 | 104.86 | 106.65 | 1,119,187 | +0.90% |
| 2026-08-27 | 106.25 | 106.25 | 104.87 | 105.7 | 834,368 | -1.26% |
| 2026-08-26 | 107.02 | 108.89 | 106.215 | 107.05 | 869,941 | +0.24% |
| 2026-08-25 | 107.55 | 107.71 | 106.05 | 106.79 | 966,875 | +0.40% |
| 2026-08-24 | 108.99 | 109.55 | 105.538 | 106.36 | 1,467,628 | -2.09% |
| 2026-08-21 | 110.37 | 112.005 | 107.41 | 108.63 | 1,844,324 | -1.52% |
| 2026-08-20 | 111.03 | 111.03 | 108.55 | 110.31 | 1,063,986 | -1.21% |
| 2026-08-19 | 111.98 | 113.78 | 111.23 | 111.66 | 973,848 | +1.00% |
| 2026-08-18 | 112.13 | 112.23 | 110.07 | 110.55 | 771,484 | -1.50% |
| 2026-08-17 | 112.51 | 112.99 | 111.58 | 112.23 | 595,815 | -1.40% |
| 2026-08-14 | 112.85 | 114.03 | 111.41 | 113.82 | 799,947 | +0.43% |
| 2026-08-13 | 116.07 | 116.805 | 112.726 | 113.33 | 1,253,017 | -1.51% |
| 2026-08-12 | 115.93 | 117.49 | 114.225 | 115.07 | 735,678 | -1.36% |
| 2026-08-11 | 115.7 | 117.93 | 115.7 | 116.66 | 604,367 | +0.63% |
| 2026-08-10 | 117.05 | 117.77 | 114.46 | 115.93 | 947,472 | -1.22% |
| 2026-08-07 | 114.89 | 117.745 | 114.01 | 117.36 | 811,990 | +1.48% |
| 2026-08-06 | 116.99 | 117.69 | 115.09 | 115.65 | 1,123,766 | -0.92% |
| 2026-08-05 | 115.29 | 116.75 | 114.75 | 116.72 | 802,564 | +1.42% |
| 2026-08-04 | 112.65 | 115.26 | 111.6 | 115.09 | 1,058,987 | +3.23% |
| 2026-08-03 | 110.5 | 111.52 | 107.75 | 111.49 | 868,875 | +4.13% |
| 2026-07-31 | 106.94 | 107.44 | 105.925 | 107.07 | 896,478 | -0.70% |
| 2026-07-30 | 108.58 | 110.32 | 106.57 | 107.83 | 857,650 | -0.50% |
| 2026-07-29 | 110.34 | 110.34 | 107.53 | 108.37 | 1,228,161 | -3.04% |
| 2026-07-28 | 106.81 | 114.3 | 106.81 | 111.77 | 1,426,792 | +3.71% |
| 2026-07-27 | 107.78 | 109.83 | 107.01 | 107.77 | 1,108,347 | +0.72% |
| 2026-07-24 | 104.4 | 108.2 | 104.35 | 107 | 1,102,616 | +2.13% |
| 2026-07-23 | 106.98 | 106.98 | 102.33 | 104.77 | 1,674,110 | -2.48% |
| 2026-07-22 | 107 | 110 | 104.975 | 107.43 | 1,859,028 | +5.81% |
| 2026-07-21 | 101.03 | 102.24 | 99.65 | 101.53 | 1,397,120 | -0.10% |
| 2026-07-20 | 106.095 | 106.095 | 101.52 | 101.63 | 850,712 | -3.28% |
| 2026-07-17 | 106.98 | 108.25 | 104.85 | 105.08 | 847,458 | -1.16% |
| 2026-07-16 | 102.74 | 106.5 | 102.74 | 106.31 | 1,151,825 | +3.17% |
| 2026-07-15 | 101.6 | 104.33 | 101.6 | 103.04 | 737,176 | +0.60% |
| 2026-07-14 | 103.03 | 103.275 | 101.85 | 102.43 | 1,010,196 | +0.45% |
| 2026-07-13 | 105.01 | 105.92 | 102.05 | 102.51 | 778,877 | -2.46% |
| 2026-07-10 | 104.29 | 106.27 | 103.913 | 105.1 | 957,080 | +1.68% |
| 2026-07-09 | 103.91 | 104.785 | 102.78 | 103.36 | 1,030,115 | -0.13% |
| 2026-07-08 | 106.06 | 106.26 | 102.91 | 103.49 | 1,000,973 | -4.42% |
| 2026-07-07 | 110.81 | 110.92 | 108.081 | 108.28 | 953,932 | -1.86% |
| 2026-07-06 | 111.45 | 111.47 | 108.42 | 110.33 | 862,021 | -1.16% |
| 2026-07-02 | 111.19 | 112.42 | 110.751 | 111.62 | 672,742 | +0.85% |
| 2026-07-01 | 110.91 | 112.34 | 110.27 | 110.68 | 819,388 | -0.42% |
| 2026-06-30 | 111.25 | 112.46 | 110.17 | 111.15 | 791,535 | +0.47% |
| 2026-06-29 | 111.5 | 111.5 | 109.75 | 110.63 | 659,356 | -1.63% |
| 2026-06-26 | 111.22 | 113 | 111.13 | 112.46 | 1,055,731 | +0.68% |
| 2026-06-25 | 110.14 | 113.17 | 109.86 | 111.7 | 723,804 | +1.82% |
| 2026-06-24 | 107.43 | 110.815 | 107.225 | 109.7 | 882,413 | +3.45% |
| 2026-06-23 | 107.04 | 108.514 | 105.62 | 106.04 | 600,897 | -1.41% |
| 2026-06-22 | 107.07 | 108.84 | 106.54 | 107.56 | 687,593 | -0.41% |
| 2026-06-18 | 107.37 | 109.37 | 107.19 | 108 | 1,129,484 | +0.92% |
| 2026-06-17 | 109.15 | 110.78 | 106.705 | 107.02 | 916,336 | -2.26% |
| 2026-06-16 | 109.64 | 110.78 | 109.105 | 109.49 | 506,780 | +0.59% |
| 2026-06-15 | 109.78 | 111.34 | 108.79 | 108.85 | 678,217 | +1.68% |
| 2026-06-12 | 107.56 | 109.67 | 106.86 | 107.05 | 782,429 | -0.45% |
| 2026-06-11 | 104.62 | 108.07 | 104.37 | 107.53 | 747,105 | +3.12% |
| 2026-06-10 | 107.6 | 108.075 | 104.13 | 104.28 | 627,132 | -2.91% |
| 2026-06-09 | 106.08 | 108.115 | 106.08 | 107.41 | 752,230 | +2.68% |
| 2026-06-08 | 106.16 | 106.16 | 104.01 | 104.61 | 613,481 | -0.33% |
| 2026-06-05 | 104.14 | 105.58 | 104.09 | 104.96 | 626,777 | +0.76% |
| 2026-06-04 | 105.53 | 106.03 | 103.87 | 104.17 | 528,839 | +0.35% |
| 2026-06-03 | 104.18 | 106.36 | 103.57 | 103.81 | 863,650 | -1.25% |
| 2026-06-02 | 104.19 | 105.81 | 103.44 | 105.12 | 678,533 | +0.48% |
| 2026-06-01 | 104.76 | 104.875 | 102.125 | 104.62 | 658,284 | -1.27% |
| 2026-05-29 | 107.25 | 107.99 | 105.5 | 105.97 | 1,379,741 | -0.88% |
| 2026-05-28 | 104.16 | 107.27 | 103.31 | 106.91 | 1,115,398 | +1.54% |
| 2026-05-27 | 105.015 | 107.27 | 105.015 | 105.29 | 1,235,223 | +2.32% |
| 2026-05-26 | 101.82 | 103.44 | 101.74 | 102.9 | 842,171 | +1.98% |
| 2026-05-22 | 99.7 | 101.01 | 99.45 | 100.9 | 798,418 | +1.70% |
| 2026-05-21 | 96.94 | 100.49 | 95.68 | 99.21 | 905,536 | +0.71% |
| 2026-05-20 | 95.02 | 99.11 | 94.24 | 98.51 | 1,165,631 | +3.69% |
| 2026-05-19 | 95.71 | 96.09 | 94.255 | 95 | 740,360 | -2.16% |
| 2026-05-18 | 95.61 | 98.59 | 95.61 | 97.1 | 1,025,344 | +1.95% |
| 2026-05-15 | 98.98 | 98.98 | 95.24 | 95.24 | 648,470 | -3.20% |
| 2026-05-14 | 98.02 | 98.95 | 97.56 | 98.39 | 790,040 | +1.28% |
| 2026-05-13 | 98.62 | 99.16 | 96.84 | 97.15 | 742,086 | -2.10% |