5 DAY PERFORMANCE
-4.12%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
-12.21%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-13.80%
RPM International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $114.89 | $117.17 (1.98%) | $117.42 | $114.01 | 20.40 K | |
| 08/06/2026 | $116.99 | $115.65 (-1.15%) | $117.69 | $115.09 | 1.12 M | $14.69 B |
| 08/05/2026 | $115.29 | $116.72 (1.24%) | $116.75 | $114.75 | 802.60 K | $14.83 B |
| 08/04/2026 | $112.65 | $115.09 (2.17%) | $115.26 | $111.60 | 1.06 M | $14.62 B |
| 08/03/2026 | $110.50 | $111.49 (0.9%) | $111.52 | $107.75 | 868.90 K | $14.16 B |
| 07/31/2026 | $106.94 | $107.07 (0.12%) | $107.44 | $105.93 | 896.50 K | $13.60 B |
| 07/30/2026 | $108.58 | $107.83 (-0.69%) | $110.32 | $106.57 | 857.65 K | $13.70 B |
| 07/29/2026 | $110.34 | $108.37 (-1.79%) | $110.34 | $107.53 | 1.23 M | $13.77 B |
| 07/28/2026 | $106.81 | $111.77 (4.64%) | $114.30 | $106.81 | 1.43 M | $14.20 B |
| 07/27/2026 | $107.78 | $107.77 (-0.01%) | $109.83 | $107.01 | 1.11 M | $13.69 B |
| 07/24/2026 | $104.40 | $107.00 (2.49%) | $108.20 | $104.35 | 1.10 M | $13.59 B |
| 07/23/2026 | $106.98 | $104.77 (-2.07%) | $106.98 | $102.33 | 1.67 M | $13.31 B |
| 07/22/2026 | $107.00 | $107.43 (0.4%) | $110.00 | $104.98 | 1.86 M | $13.65 B |
| 07/21/2026 | $101.03 | $101.53 (0.49%) | $102.24 | $99.65 | 1.40 M | $12.90 B |
| 07/20/2026 | $106.10 | $101.63 (-4.21%) | $106.10 | $101.52 | 850.71 K | $12.91 B |
| 07/17/2026 | $106.98 | $105.08 (-1.78%) | $108.25 | $104.85 | 847.50 K | $13.36 B |
| 07/16/2026 | $102.74 | $106.31 (3.47%) | $106.50 | $102.74 | 1.15 M | $13.52 B |
| 07/15/2026 | $101.60 | $103.04 (1.42%) | $104.33 | $101.60 | 737.20 K | $13.10 B |
| 07/14/2026 | $103.03 | $102.43 (-0.58%) | $103.28 | $101.85 | 1.01 M | $13.02 B |
| 07/13/2026 | $105.01 | $102.51 (-2.38%) | $105.92 | $102.05 | 778.88 K | $13.03 B |
| 07/10/2026 | $104.29 | $105.10 (0.78%) | $106.27 | $103.91 | 957.10 K | $13.36 B |
| 07/09/2026 | $103.91 | $103.36 (-0.53%) | $104.79 | $102.78 | 1.03 M | $13.14 B |
| 07/08/2026 | $106.06 | $103.49 (-2.42%) | $106.26 | $102.91 | 1.00 M | $13.16 B |
| 07/07/2026 | $110.81 | $108.28 (-2.28%) | $110.92 | $108.08 | 953.93 K | $13.77 B |
| 07/06/2026 | $111.45 | $110.33 (-1%) | $111.47 | $108.42 | 862.02 K | $14.03 B |
| 07/02/2026 | $111.19 | $111.62 (0.39%) | $112.42 | $110.75 | 672.74 K | $14.19 B |
| 07/01/2026 | $110.91 | $110.68 (-0.21%) | $112.34 | $110.27 | 819.40 K | $14.07 B |
| 06/30/2026 | $111.25 | $111.15 (-0.09%) | $112.46 | $110.17 | 791.54 K | $14.13 B |
| 06/29/2026 | $111.50 | $110.63 (-0.78%) | $111.50 | $109.75 | 659.36 K | $14.07 B |
| 06/26/2026 | $111.22 | $112.46 (1.11%) | $113.00 | $111.13 | 1.06 M | $14.30 B |
| 06/25/2026 | $110.14 | $111.70 (1.42%) | $113.17 | $109.86 | 723.80 K | $14.20 B |
| 06/24/2026 | $107.43 | $109.70 (2.11%) | $110.82 | $107.23 | 882.41 K | $13.95 B |
| 06/23/2026 | $107.04 | $106.04 (-0.93%) | $108.51 | $105.62 | 600.90 K | $13.48 B |
| 06/22/2026 | $107.07 | $107.56 (0.46%) | $108.84 | $106.54 | 687.59 K | $13.68 B |
| 06/18/2026 | $107.37 | $108.00 (0.59%) | $109.37 | $107.19 | 1.13 M | $13.73 B |
| 06/17/2026 | $109.15 | $107.02 (-1.95%) | $110.78 | $106.71 | 916.34 K | $13.61 B |
| 06/16/2026 | $109.64 | $109.49 (-0.14%) | $110.78 | $109.11 | 506.80 K | $13.92 B |
| 06/15/2026 | $109.78 | $108.85 (-0.85%) | $111.34 | $108.79 | 678.22 K | $13.84 B |
| 06/12/2026 | $107.56 | $107.05 (-0.47%) | $109.67 | $106.86 | 782.43 K | $13.61 B |
| 06/11/2026 | $104.62 | $107.53 (2.78%) | $108.07 | $104.37 | 747.11 K | $13.67 B |
| 06/10/2026 | $107.60 | $104.28 (-3.09%) | $108.08 | $104.13 | 627.13 K | $13.26 B |
| 06/09/2026 | $106.08 | $107.41 (1.25%) | $108.12 | $106.08 | 752.23 K | $13.66 B |
| 06/08/2026 | $106.16 | $104.61 (-1.46%) | $106.16 | $104.01 | 613.50 K | $13.30 B |
| 06/05/2026 | $104.14 | $104.96 (0.79%) | $105.58 | $104.09 | 626.80 K | $13.35 B |
| 06/04/2026 | $105.53 | $104.17 (-1.29%) | $106.03 | $103.87 | 528.84 K | $13.25 B |
| 06/03/2026 | $104.18 | $103.81 (-0.36%) | $106.36 | $103.57 | 863.70 K | $13.20 B |
| 06/02/2026 | $104.19 | $105.12 (0.89%) | $105.81 | $103.44 | 678.53 K | $13.37 B |
| 06/01/2026 | $104.76 | $104.62 (-0.13%) | $104.88 | $102.13 | 658.30 K | $13.30 B |
| 05/29/2026 | $107.25 | $105.97 (-1.19%) | $107.99 | $105.50 | 1.38 M | $13.47 B |
| 05/28/2026 | $104.16 | $106.91 (2.64%) | $107.27 | $103.31 | 1.12 M | $13.59 B |
| 05/27/2026 | $105.02 | $105.29 (0.26%) | $107.27 | $105.02 | 1.24 M | $13.39 B |
| 05/26/2026 | $101.82 | $102.90 (1.06%) | $103.44 | $101.74 | 842.20 K | $13.08 B |
| 05/22/2026 | $99.70 | $100.90 (1.2%) | $101.01 | $99.45 | 798.42 K | $12.83 B |
| 05/21/2026 | $96.94 | $99.21 (2.34%) | $100.49 | $95.68 | 905.54 K | $12.62 B |
| 05/20/2026 | $95.02 | $98.51 (3.67%) | $99.11 | $94.24 | 1.17 M | $12.53 B |
| 05/19/2026 | $95.71 | $95.00 (-0.74%) | $96.09 | $94.26 | 740.40 K | $12.08 B |
| 05/18/2026 | $95.61 | $97.10 (1.56%) | $98.59 | $95.61 | 1.03 M | $12.35 B |
| 05/15/2026 | $98.98 | $95.24 (-3.78%) | $98.98 | $95.24 | 648.50 K | $12.11 B |
| 05/14/2026 | $98.02 | $98.39 (0.38%) | $98.95 | $97.56 | 790.04 K | $12.51 B |
| 05/13/2026 | $98.62 | $97.15 (-1.49%) | $99.16 | $96.84 | 742.10 K | $12.35 B |
| 05/12/2026 | $99.83 | $99.23 (-0.6%) | $100.47 | $98.56 | 771.70 K | $12.62 B |
| 05/11/2026 | $100.67 | $99.54 (-1.12%) | $100.69 | $99.20 | 594.24 K | $12.66 B |
| 05/08/2026 | $102.50 | $100.81 (-1.65%) | $102.99 | $100.15 | 628.20 K | $12.82 B |
| 05/07/2026 | $102.29 | $101.39 (-0.88%) | $104.23 | $101.14 | 691.30 K | $12.89 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.
