5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+7.72%
3 MONTH PERFORMANCE
-12.05%
6 MONTH PERFORMANCE
+3.27%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-4.56%
RPM International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $110.47 | $105.61 (-4.4%) | $110.47 | $105.04 | 554.98 K | |
| 11/04/2026 | $108.90 | $109.05 (0.14%) | $110.87 | $108.03 | 1.12 M | $13.82 B |
| 11/03/2026 | $107.77 | $105.35 (-2.25%) | $108.16 | $105.34 | 1.20 M | $13.35 B |
| 11/02/2026 | $104.80 | $107.80 (2.86%) | $108.17 | $103.67 | 1.36 M | $13.66 B |
| 10/30/2026 | $103.02 | $102.44 (-0.56%) | $103.76 | $101.37 | 1.03 M | $12.98 B |
| 10/29/2026 | $100.27 | $102.22 (1.94%) | $102.53 | $100.26 | 1.16 M | $12.96 B |
| 10/28/2026 | $98.98 | $99.26 (0.28%) | $99.76 | $97.76 | 1.37 M | $12.58 B |
| 10/27/2026 | $97.76 | $98.41 (0.66%) | $99.01 | $97.26 | 923.81 K | $12.47 B |
| 10/26/2026 | $98.63 | $97.94 (-0.7%) | $99.65 | $97.84 | 726.77 K | $12.41 B |
| 10/23/2026 | $100.24 | $98.74 (-1.5%) | $100.50 | $98.33 | 773.50 K | $12.51 B |
| 10/22/2026 | $99.16 | $101.72 (2.58%) | $102.03 | $98.21 | 1.16 M | $12.89 B |
| 10/21/2026 | $100.53 | $99.88 (-0.65%) | $100.68 | $99.10 | 822.04 K | $12.66 B |
| 10/20/2026 | $99.02 | $100.12 (1.11%) | $100.60 | $98.84 | 703.56 K | $12.69 B |
| 10/19/2026 | $99.40 | $99.48 (0.08%) | $100.80 | $98.76 | 798.82 K | $12.61 B |
| 10/16/2026 | $100.57 | $99.73 (-0.84%) | $102.10 | $99.31 | 956.40 K | $12.64 B |
| 10/15/2026 | $99.32 | $100.09 (0.78%) | $100.87 | $99.16 | 1.74 M | $12.69 B |
| 10/14/2026 | $96.80 | $97.95 (1.19%) | $98.33 | $96.71 | 1.50 M | $12.41 B |
| 10/13/2026 | $99.01 | $98.44 (-0.58%) | $99.01 | $96.60 | 1.38 M | $12.48 B |
| 10/12/2026 | $97.20 | $97.57 (0.38%) | $98.80 | $96.96 | 2.45 M | $12.37 B |
| 10/09/2026 | $98.95 | $97.73 (-1.23%) | $99.21 | $97.30 | 1.44 M | $12.39 B |
| 10/08/2026 | $97.15 | $99.43 (2.35%) | $99.55 | $96.10 | 1.98 M | $12.60 B |
| 10/07/2026 | $98.10 | $98.33 (0.23%) | $98.78 | $96.50 | 1.87 M | $12.46 B |
| 10/06/2026 | $96.25 | $98.31 (2.14%) | $99.18 | $95.25 | 2.61 M | $12.46 B |
| 10/05/2026 | $99.14 | $95.30 (-3.87%) | $99.39 | $95.04 | 3.18 M | $12.08 B |
| 10/02/2026 | $100.93 | $99.19 (-1.72%) | $100.99 | $98.69 | 1.02 M | $12.57 B |
| 10/01/2026 | $98.15 | $99.22 (1.09%) | $99.39 | $96.40 | 987.17 K | $12.61 B |
| 09/30/2026 | $100.11 | $98.67 (-1.44%) | $100.11 | $98.60 | 687.90 K | $12.54 B |
| 09/29/2026 | $100.44 | $99.97 (-0.47%) | $100.87 | $99.15 | 707.70 K | $12.70 B |
| 09/28/2026 | $98.95 | $100.20 (1.26%) | $100.64 | $98.09 | 744.20 K | $12.73 B |
| 09/25/2026 | $98.87 | $100.44 (1.59%) | $100.85 | $98.00 | 805.70 K | $12.76 B |
| 09/24/2026 | $99.61 | $98.71 (-0.9%) | $100.28 | $97.46 | 814.32 K | $12.54 B |
| 09/23/2026 | $100.13 | $100.06 (-0.07%) | $102.13 | $99.23 | 913.40 K | $12.71 B |
| 09/22/2026 | $100.87 | $101.03 (0.16%) | $101.35 | $99.72 | 839.10 K | $12.84 B |
| 09/21/2026 | $99.33 | $99.01 (-0.32%) | $100.56 | $98.18 | 702.65 K | $12.58 B |
| 09/18/2026 | $98.39 | $98.37 (-0.02%) | $99.08 | $97.88 | 1.32 M | $12.50 B |
| 09/17/2026 | $101.33 | $99.18 (-2.12%) | $101.73 | $99.07 | 751.34 K | $12.60 B |
| 09/16/2026 | $101.20 | $99.78 (-1.4%) | $101.68 | $98.73 | 754.30 K | $12.68 B |
| 09/15/2026 | $101.09 | $100.60 (-0.48%) | $101.31 | $99.37 | 907.70 K | $12.78 B |
| 09/14/2026 | $99.23 | $100.81 (1.59%) | $100.85 | $98.96 | 1.04 M | $12.81 B |
| 09/11/2026 | $100.98 | $100.21 (-0.76%) | $100.98 | $99.72 | 921.60 K | $12.73 B |
| 09/10/2026 | $98.25 | $99.31 (1.08%) | $99.54 | $98.00 | 1.55 M | $12.62 B |
| 09/09/2026 | $101.59 | $99.71 (-1.85%) | $102.12 | $99.60 | 1.16 M | $12.67 B |
| 09/08/2026 | $104.15 | $102.27 (-1.81%) | $104.64 | $102.22 | 1.05 M | $12.99 B |
| 09/04/2026 | $102.50 | $105.52 (2.95%) | $106.29 | $102.50 | 1.20 M | $13.41 B |
| 09/03/2026 | $104.26 | $103.43 (-0.8%) | $104.26 | $101.07 | 1.23 M | $13.14 B |
| 09/02/2026 | $103.33 | $103.23 (-0.1%) | $104.87 | $102.02 | 1.17 M | $13.12 B |
| 09/01/2026 | $103.24 | $101.85 (-1.35%) | $103.96 | $101.63 | 1.65 M | $12.94 B |
| 08/31/2026 | $105.96 | $104.10 (-1.76%) | $106.01 | $103.51 | 11.38 M | $13.23 B |
| 08/28/2026 | $106.72 | $106.65 (-0.07%) | $107.44 | $104.86 | 1.12 M | $13.55 B |
| 08/27/2026 | $106.25 | $105.70 (-0.52%) | $106.25 | $104.87 | 834.40 K | $13.43 B |
| 08/26/2026 | $107.02 | $107.05 (0.03%) | $108.89 | $106.22 | 869.94 K | $13.60 B |
| 08/25/2026 | $107.55 | $106.79 (-0.71%) | $107.71 | $106.05 | 966.90 K | $13.57 B |
| 08/24/2026 | $108.99 | $106.36 (-2.41%) | $109.55 | $105.54 | 1.47 M | $13.51 B |
| 08/21/2026 | $110.37 | $108.63 (-1.58%) | $112.01 | $107.41 | 1.84 M | $13.80 B |
| 08/20/2026 | $111.03 | $110.31 (-0.65%) | $111.03 | $108.55 | 1.06 M | $14.01 B |
| 08/19/2026 | $111.98 | $111.66 (-0.29%) | $113.78 | $111.23 | 973.85 K | $14.19 B |
| 08/18/2026 | $112.13 | $110.55 (-1.41%) | $112.23 | $110.07 | 771.50 K | $14.05 B |
| 08/17/2026 | $112.51 | $112.23 (-0.25%) | $112.99 | $111.58 | 595.82 K | $14.26 B |
| 08/14/2026 | $112.85 | $113.82 (0.86%) | $114.03 | $111.41 | 799.95 K | $14.46 B |
| 08/13/2026 | $116.07 | $113.33 (-2.36%) | $116.81 | $112.73 | 1.25 M | $14.40 B |
| 08/12/2026 | $115.93 | $115.07 (-0.74%) | $117.49 | $114.23 | 735.70 K | $14.62 B |
| 08/11/2026 | $115.70 | $116.66 (0.83%) | $117.93 | $115.70 | 604.40 K | $14.82 B |
| 08/10/2026 | $117.05 | $115.93 (-0.96%) | $117.77 | $114.46 | 947.50 K | $14.73 B |
| 08/07/2026 | $114.89 | $117.36 (2.15%) | $117.75 | $114.01 | 812.00 K | $14.91 B |
| 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 |
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.
