5 DAY PERFORMANCE
+10.85%
1 MONTH PERFORMANCE
+8.69%
3 MONTH PERFORMANCE
-7.76%
6 MONTH PERFORMANCE
+1.09%
YEAR-TO-DATE PERFORMANCE
-5.10%
1 YEAR PERFORMANCE
-14.65%
RPM International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $105.12 | $105.30 (0.17%) | $106.06 | $104.64 | 896.81 K | $13.40 B |
| 12/04/2025 | $105.51 | $105.00 (-0.48%) | $106.52 | $104.81 | 673.25 K | $13.36 B |
| 12/03/2025 | $105.89 | $105.92 (0.03%) | $106.86 | $105.22 | 1.08 M | $13.48 B |
| 12/02/2025 | $107.29 | $105.36 (-1.8%) | $107.35 | $104.46 | 836.90 K | $13.41 B |
| 12/01/2025 | $106.36 | $106.90 (0.51%) | $108.17 | $106.16 | 892.43 K | $13.61 B |
| 11/28/2025 | $106.93 | $107.25 (0.3%) | $107.75 | $106.90 | 207.24 K | $13.65 B |
| 11/26/2025 | $107.04 | $106.95 (-0.08%) | $108.07 | $106.65 | 621.73 K | $13.61 B |
| 11/25/2025 | $105.18 | $107.21 (1.93%) | $107.75 | $104.53 | 676.20 K | $13.65 B |
| 11/24/2025 | $104.81 | $104.21 (-0.57%) | $104.99 | $103.56 | 1.03 M | $13.26 B |
| 11/21/2025 | $103.36 | $105.14 (1.72%) | $106.30 | $102.66 | 1.57 M | $13.38 B |
| 11/20/2025 | $102.88 | $102.54 (-0.33%) | $105.11 | $101.91 | 1.12 M | $13.05 B |
| 11/19/2025 | $102.82 | $102.46 (-0.35%) | $103.33 | $101.75 | 1.06 M | $13.04 B |
| 11/18/2025 | $103.09 | $102.59 (-0.49%) | $103.76 | $102.14 | 858.04 K | $13.06 B |
| 11/17/2025 | $106.61 | $103.97 (-2.48%) | $106.61 | $103.85 | 628.62 K | $13.23 B |
| 11/14/2025 | $107.81 | $106.74 (-0.99%) | $108.19 | $106.40 | 688.00 K | $13.59 B |
| 11/13/2025 | $107.41 | $108.14 (0.68%) | $108.58 | $106.89 | 824.42 K | $13.76 B |
| 11/12/2025 | $107.54 | $107.47 (-0.07%) | $108.70 | $107.33 | 649.40 K | $13.68 B |
| 11/11/2025 | $108.53 | $107.46 (-0.99%) | $108.80 | $107.27 | 654.40 K | $13.68 B |
| 11/10/2025 | $107.45 | $108.05 (0.56%) | $108.61 | $106.26 | 653.31 K | $13.75 B |
| 11/07/2025 | $106.16 | $107.45 (1.22%) | $107.55 | $105.99 | 765.04 K | $13.68 B |
| 11/06/2025 | $108.82 | $105.88 (-2.7%) | $108.82 | $105.64 | 806.35 K | $13.48 B |
| 11/05/2025 | $107.99 | $107.57 (-0.39%) | $108.74 | $106.72 | 753.80 K | $13.69 B |
| 11/04/2025 | $107.93 | $108.10 (0.16%) | $108.49 | $106.78 | 654.11 K | $13.76 B |
| 11/03/2025 | $108.24 | $108.30 (0.06%) | $108.65 | $106.70 | 1.01 M | $13.78 B |
| 10/31/2025 | $107.67 | $109.28 (1.5%) | $109.67 | $107.55 | 1.41 M | $13.91 B |
| 10/30/2025 | $108.20 | $108.71 (0.47%) | $110.21 | $107.63 | 629.91 K | $13.84 B |
| 10/29/2025 | $110.95 | $108.37 (-2.33%) | $111.19 | $108.25 | 873.05 K | $13.79 B |
| 10/28/2025 | $111.98 | $111.59 (-0.35%) | $113.43 | $111.02 | 865.90 K | $14.20 B |
| 10/27/2025 | $111.99 | $111.60 (-0.35%) | $112.21 | $111.35 | 650.74 K | $14.20 B |
| 10/24/2025 | $113.22 | $111.50 (-1.52%) | $113.62 | $111.33 | 641.70 K | $14.19 B |
| 10/23/2025 | $112.10 | $112.32 (0.2%) | $112.87 | $110.99 | 559.10 K | $14.30 B |
| 10/22/2025 | $113.51 | $111.77 (-1.53%) | $114.02 | $111.63 | 820.00 K | $14.23 B |
| 10/21/2025 | $111.75 | $113.23 (1.32%) | $113.89 | $111.75 | 747.60 K | $14.41 B |
| 10/20/2025 | $111.76 | $112.03 (0.24%) | $112.19 | $111.22 | 540.42 K | $14.26 B |
| 10/17/2025 | $113.00 | $112.19 (-0.72%) | $113.34 | $110.63 | 1.43 M | $14.28 B |
| 10/16/2025 | $113.56 | $112.74 (-0.72%) | $113.93 | $111.90 | 1.19 M | $14.35 B |
| 10/15/2025 | $114.13 | $113.58 (-0.48%) | $115.26 | $112.95 | 569.50 K | $14.46 B |
| 10/14/2025 | $112.64 | $114.06 (1.26%) | $115.01 | $112.16 | 1.15 M | $14.52 B |
| 10/13/2025 | $111.77 | $111.57 (-0.18%) | $112.66 | $111.16 | 647.43 K | $14.20 B |
| 10/10/2025 | $111.49 | $111.23 (-0.23%) | $112.96 | $110.81 | 1.10 M | $14.16 B |
| 10/09/2025 | $113.07 | $110.86 (-1.95%) | $113.78 | $110.37 | 562.44 K | $14.11 B |
| 10/08/2025 | $113.51 | $113.12 (-0.34%) | $113.60 | $112.43 | 521.50 K | $14.40 B |
| 10/07/2025 | $114.34 | $112.75 (-1.39%) | $115.21 | $112.60 | 836.50 K | $14.35 B |
| 10/06/2025 | $116.74 | $114.20 (-2.18%) | $116.83 | $113.80 | 867.10 K | $14.54 B |
| 10/03/2025 | $116.36 | $116.83 (0.4%) | $117.38 | $115.78 | 900.50 K | $14.87 B |
| 10/02/2025 | $116.54 | $116.27 (-0.23%) | $117.27 | $115.21 | 1.28 M | $14.80 B |
| 10/01/2025 | $117.91 | $117.19 (-0.61%) | $121.94 | $115.02 | 1.85 M | $14.92 B |
| 09/30/2025 | $117.30 | $117.88 (0.49%) | $118.13 | $116.53 | 1.99 M | $15.00 B |
| 09/29/2025 | $117.21 | $117.03 (-0.15%) | $117.25 | $114.93 | 1.74 M | $14.90 B |
| 09/26/2025 | $116.59 | $117.01 (0.36%) | $117.36 | $115.98 | 942.56 K | $14.91 B |
| 09/25/2025 | $117.71 | $116.14 (-1.33%) | $117.99 | $115.82 | 595.70 K | $14.80 B |
| 09/24/2025 | $119.58 | $118.30 (-1.07%) | $120.51 | $117.95 | 769.24 K | $15.07 B |
| 09/23/2025 | $120.57 | $119.55 (-0.85%) | $122.11 | $119.13 | 963.00 K | $15.23 B |
| 09/22/2025 | $122.31 | $121.16 (-0.94%) | $122.81 | $121.07 | 583.01 K | $15.44 B |
| 09/19/2025 | $124.13 | $122.45 (-1.35%) | $124.49 | $122.01 | 1.53 M | $15.60 B |
| 09/18/2025 | $123.22 | $124.06 (0.68%) | $125.02 | $122.94 | 647.82 K | $15.80 B |
| 09/17/2025 | $125.92 | $122.98 (-2.33%) | $127.14 | $122.58 | 822.70 K | $15.67 B |
| 09/16/2025 | $125.50 | $125.39 (-0.09%) | $125.85 | $124.58 | 525.64 K | $15.97 B |
| 09/15/2025 | $126.77 | $125.42 (-1.06%) | $126.77 | $125.33 | 376.63 K | $15.98 B |
| 09/12/2025 | $127.23 | $126.39 (-0.66%) | $128.39 | $126.35 | 336.43 K | $16.10 B |
| 09/11/2025 | $124.99 | $128.23 (2.59%) | $128.51 | $124.24 | 488.55 K | $16.34 B |
| 09/10/2025 | $124.86 | $124.60 (-0.21%) | $126.00 | $124.14 | 556.10 K | $15.87 B |
| 09/09/2025 | $127.33 | $125.59 (-1.37%) | $127.54 | $124.96 | 1.19 M | $16.00 B |
| 09/08/2025 | $125.90 | $128.09 (1.74%) | $128.37 | $125.57 | 811.71 K | $16.32 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
