5 DAY PERFORMANCE
-4.94%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
+6.53%
6 MONTH PERFORMANCE
-2.60%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-5.79%
RPM International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $102.58 | $102.43 (-0.15%) | $103.94 | $101.76 | 819.88 K | $13.02 B |
| 05/05/2026 | $98.81 | $99.41 (0.61%) | $100.31 | $97.89 | 520.50 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 | $12.40 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 | $12.24 B |
| 03/23/2026 | $95.69 | $96.37 (0.71%) | $97.83 | $95.18 | 1.18 M | $12.25 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.
