5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
+5.55%
3 MONTH PERFORMANCE
-12.21%
6 MONTH PERFORMANCE
-3.04%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-5.63%
RPM International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $98.81 | $99.41 (0.61%) | $100.31 | $97.89 | 409.28 K | $12.64 B |
| 05/04/2026 | $100.41 | $98.22 (-2.18%) | $101.09 | $98.12 | 655.50 K | $12.49 B |
| 05/01/2026 | $102.80 | $101.34 (-1.42%) | $103.00 | $100.95 | 578.20 K | $12.89 B |
| 04/30/2026 | $101.39 | $101.89 (0.49%) | $102.70 | $100.87 | 883.83 K | $12.96 B |
| 04/29/2026 | $102.78 | $100.69 (-2.03%) | $103.21 | $100.00 | 824.60 K | $12.80 B |
| 04/28/2026 | $105.89 | $103.70 (-2.07%) | $106.33 | $102.99 | 818.80 K | $13.19 B |
| 04/27/2026 | $105.94 | $104.99 (-0.9%) | $106.37 | $103.22 | 1.69 M | $13.35 B |
| 04/24/2026 | $105.22 | $104.98 (-0.23%) | $105.66 | $103.68 | 983.72 K | $13.35 B |
| 04/23/2026 | $106.91 | $105.70 (-1.13%) | $107.82 | $104.46 | 1.28 M | $13.44 B |
| 04/22/2026 | $108.29 | $106.52 (-1.63%) | $108.76 | $105.74 | 756.90 K | $13.54 B |
| 04/21/2026 | $109.88 | $107.29 (-2.36%) | $110.00 | $107.15 | 811.10 K | $13.64 B |
| 04/20/2026 | $109.17 | $109.72 (0.5%) | $109.87 | $108.22 | 630.90 K | $13.95 B |
| 04/17/2026 | $107.53 | $109.81 (2.12%) | $111.08 | $107.36 | 964.20 K | $13.96 B |
| 04/16/2026 | $105.95 | $105.65 (-0.28%) | $106.91 | $105.04 | 979.19 K | $13.43 B |
| 04/15/2026 | $110.00 | $105.69 (-3.92%) | $110.35 | $105.41 | 1.16 M | $13.44 B |
| 04/14/2026 | $109.48 | $108.67 (-0.74%) | $109.48 | $107.93 | 781.50 K | $13.82 B |
| 04/13/2026 | $108.41 | $109.44 (0.95%) | $109.46 | $106.90 | 1.20 M | $13.92 B |
| 04/10/2026 | $111.61 | $109.20 (-2.16%) | $111.61 | $108.97 | 961.33 K | $13.89 B |
| 04/09/2026 | $106.48 | $110.97 (4.22%) | $113.17 | $106.03 | 1.75 M | $14.11 B |
| 04/08/2026 | $110.60 | $108.72 (-1.7%) | $111.30 | $105.93 | 2.17 M | $13.82 B |
| 04/07/2026 | $97.17 | $96.71 (-0.47%) | $97.19 | $94.99 | 1.71 M | $12.30 B |
| 04/06/2026 | $97.15 | $97.26 (0.11%) | $97.97 | $96.49 | 856.64 K | $12.37 B |
| 04/02/2026 | $98.38 | $97.97 (-0.42%) | $100.94 | $96.88 | 920.30 K | $12.46 B |
| 04/01/2026 | $100.04 | $100.63 (0.59%) | $102.88 | $99.83 | 1.20 M | $12.80 B |
| 03/31/2026 | $99.42 | $99.40 (-0.02%) | $100.15 | $97.57 | 1.03 M | $12.64 B |
| 03/30/2026 | $98.99 | $98.06 (-0.94%) | $99.25 | $97.81 | 818.90 K | $12.47 B |
| 03/27/2026 | $99.14 | $97.55 (-1.6%) | $99.14 | $97.17 | 840.00 K | $12.41 B |
| 03/26/2026 | $97.66 | $98.37 (0.73%) | $99.12 | $97.31 | 940.34 K | $12.51 B |
| 03/25/2026 | $98.12 | $98.84 (0.73%) | $98.89 | $95.88 | 1.06 M | $12.57 B |
| 03/24/2026 | $94.96 | $96.29 (1.4%) | $97.38 | $94.52 | 882.61 K | $12.25 B |
| 03/23/2026 | $95.69 | $96.37 (0.71%) | $97.83 | $95.18 | 1.18 M | $12.26 B |
| 03/20/2026 | $96.88 | $93.23 (-3.77%) | $96.88 | $92.92 | 1.77 M | $11.86 B |
| 03/19/2026 | $97.45 | $96.57 (-0.9%) | $97.45 | $94.55 | 1.15 M | $12.28 B |
| 03/18/2026 | $100.38 | $98.86 (-1.51%) | $101.22 | $98.72 | 852.20 K | $12.58 B |
| 03/17/2026 | $101.58 | $101.22 (-0.35%) | $101.86 | $100.89 | 787.90 K | $12.88 B |
| 03/16/2026 | $101.08 | $100.67 (-0.41%) | $101.72 | $99.87 | 698.32 K | $12.81 B |
| 03/13/2026 | $101.28 | $99.76 (-1.5%) | $101.56 | $99.42 | 802.90 K | $12.69 B |
| 03/12/2026 | $100.63 | $99.66 (-0.96%) | $101.37 | $99.60 | 849.56 K | $12.68 B |
| 03/11/2026 | $103.16 | $101.53 (-1.58%) | $103.85 | $100.70 | 857.90 K | $12.92 B |
| 03/10/2026 | $102.63 | $102.05 (-0.57%) | $104.75 | $101.86 | 1.07 M | $12.98 B |
| 03/09/2026 | $100.58 | $102.64 (2.05%) | $102.75 | $98.76 | 1.24 M | $13.06 B |
| 03/06/2026 | $103.29 | $102.14 (-1.11%) | $103.81 | $100.71 | 1.15 M | $12.99 B |
| 03/05/2026 | $107.86 | $104.91 (-2.74%) | $108.67 | $104.02 | 1.19 M | $13.35 B |
| 03/04/2026 | $110.62 | $108.87 (-1.58%) | $110.62 | $108.30 | 787.90 K | $13.85 B |
| 03/03/2026 | $107.87 | $108.92 (0.97%) | $109.80 | $105.50 | 799.20 K | $13.86 B |
| 03/02/2026 | $112.53 | $110.62 (-1.7%) | $113.62 | $109.64 | 1.13 M | $14.07 B |
| 02/27/2026 | $113.33 | $114.12 (0.7%) | $114.69 | $112.37 | 999.73 K | $14.52 B |
| 02/26/2026 | $115.00 | $113.97 (-0.9%) | $115.00 | $112.58 | 716.50 K | $14.50 B |
| 02/25/2026 | $116.37 | $114.22 (-1.85%) | $116.37 | $113.81 | 603.80 K | $14.53 B |
| 02/24/2026 | $116.58 | $116.35 (-0.2%) | $118.42 | $116.31 | 720.21 K | $14.80 B |
| 02/23/2026 | $114.76 | $116.01 (1.09%) | $116.48 | $113.78 | 680.40 K | $14.76 B |
| 02/20/2026 | $114.48 | $115.57 (0.95%) | $116.52 | $113.71 | 877.40 K | $14.70 B |
| 02/19/2026 | $116.39 | $114.46 (-1.66%) | $117.20 | $114.07 | 850.28 K | $14.56 B |
| 02/18/2026 | $117.76 | $116.95 (-0.69%) | $118.85 | $116.69 | 649.86 K | $14.88 B |
| 02/17/2026 | $118.41 | $117.60 (-0.68%) | $118.87 | $116.90 | 612.00 K | $14.96 B |
| 02/13/2026 | $119.50 | $118.21 (-1.08%) | $120.19 | $117.87 | 829.00 K | $15.04 B |
| 02/12/2026 | $119.97 | $120.17 (0.17%) | $121.78 | $119.50 | 1.04 M | $15.29 B |
| 02/11/2026 | $118.99 | $119.26 (0.23%) | $119.97 | $117.63 | 995.00 K | $15.17 B |
| 02/10/2026 | $118.75 | $119.15 (0.34%) | $120.40 | $118.26 | 1.09 M | $15.16 B |
| 02/09/2026 | $116.98 | $117.80 (0.7%) | $117.89 | $116.15 | 1.06 M | $14.98 B |
| 02/06/2026 | $116.30 | $116.94 (0.55%) | $117.50 | $115.71 | 1.19 M | $14.88 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.
