5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
-9.06%
6 MONTH PERFORMANCE
-0.75%
YEAR-TO-DATE PERFORMANCE
-2.14%
1 YEAR PERFORMANCE
+2.15%
RPM International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $116.14 | $114.93 (-1.04%) | $117.27 | $114.42 | 256,874 | $14.70 B |
| 03/12/2025 | $118.22 | $116.63 (-1.34%) | $118.33 | $116.38 | 442,051 | $14.89 B |
| 03/11/2025 | $120.93 | $117.80 (-2.59%) | $121.23 | $117.23 | 556,227 | $15.04 B |
| 03/10/2025 | $121.86 | $120.51 (-1.11%) | $123.26 | $119.82 | 623,400 | $15.38 B |
| 03/07/2025 | $124.01 | $122.55 (-1.18%) | $124.42 | $120.29 | 556,300 | $15.64 B |
| 03/06/2025 | $123.90 | $124.39 (0.4%) | $124.82 | $123.04 | 743,723 | $15.88 B |
| 03/05/2025 | $121.63 | $124.42 (2.29%) | $124.99 | $121.43 | 591,544 | $15.88 B |
| 03/04/2025 | $122.27 | $120.77 (-1.23%) | $122.68 | $120.56 | 677,060 | $15.42 B |
| 03/03/2025 | $125.26 | $123.09 (-1.73%) | $125.84 | $122.17 | 917,028 | $15.71 B |
| 02/28/2025 | $122.35 | $123.89 (1.26%) | $124.02 | $122.16 | 1.02 M | $15.82 B |
| 02/27/2025 | $122.78 | $121.78 (-0.81%) | $123.64 | $121.64 | 381,329 | $15.55 B |
| 02/26/2025 | $123.29 | $122.99 (-0.24%) | $123.97 | $122.01 | 491,821 | $15.70 B |
| 02/25/2025 | $121.08 | $123.17 (1.73%) | $123.77 | $120.88 | 477,843 | $15.72 B |
| 02/24/2025 | $121.35 | $120.47 (-0.73%) | $121.46 | $120.41 | 415,337 | $15.38 B |
| 02/21/2025 | $123.68 | $121.19 (-2.01%) | $123.90 | $120.24 | 528,617 | $15.47 B |
| 02/20/2025 | $122.89 | $123.15 (0.21%) | $123.86 | $122.64 | 438,500 | $15.72 B |
| 02/19/2025 | $123.08 | $123.03 (-0.04%) | $124.19 | $122.98 | 569,800 | $15.71 B |
| 02/18/2025 | $122.81 | $124.68 (1.52%) | $125.29 | $122.57 | 595,106 | $15.92 B |
| 02/14/2025 | $123.22 | $123.46 (0.19%) | $124.88 | $123.22 | 1.44 M | $15.76 B |
| 02/13/2025 | $121.28 | $122.79 (1.25%) | $123.07 | $120.98 | 474,736 | $15.68 B |
| 02/12/2025 | $120.50 | $120.42 (-0.07%) | $121.99 | $120.21 | 570,949 | $15.37 B |
| 02/11/2025 | $121.91 | $122.05 (0.11%) | $122.91 | $121.75 | 430,430 | $15.58 B |
| 02/10/2025 | $121.94 | $121.99 (0.04%) | $123.09 | $121.29 | 885,500 | $15.57 B |
| 02/07/2025 | $123.24 | $121.55 (-1.37%) | $123.60 | $121.28 | 664,200 | $15.52 B |
| 02/06/2025 | $123.65 | $123.52 (-0.11%) | $124.36 | $122.68 | 537,612 | $15.77 B |
| 02/05/2025 | $122.54 | $123.03 (0.4%) | $123.64 | $121.82 | 545,909 | $15.71 B |
| 02/04/2025 | $122.85 | $122.37 (-0.39%) | $123.67 | $121.99 | 681,537 | $15.62 B |
| 02/03/2025 | $124.60 | $121.49 (-2.5%) | $124.63 | $120.97 | 1.46 M | $15.51 B |
| 01/31/2025 | $126.69 | $126.60 (-0.07%) | $128.07 | $125.91 | 861,534 | $16.16 B |
| 01/30/2025 | $125.96 | $127.49 (1.21%) | $127.96 | $125.70 | 442,494 | $16.28 B |
| 01/29/2025 | $126.83 | $126.16 (-0.53%) | $128.32 | $125.85 | 419,000 | $16.11 B |
| 01/28/2025 | $127.97 | $127.41 (-0.44%) | $128.57 | $126.76 | 466,906 | $16.26 B |
| 01/27/2025 | $126.45 | $128.01 (1.23%) | $128.29 | $126.43 | 452,808 | $16.34 B |
| 01/24/2025 | $127.16 | $126.45 (-0.56%) | $127.28 | $126.20 | 436,900 | $16.14 B |
| 01/23/2025 | $127.09 | $126.94 (-0.12%) | $127.69 | $126.27 | 595,719 | $16.20 B |
| 01/22/2025 | $128.37 | $127.09 (-1%) | $128.70 | $126.54 | 493,706 | $16.22 B |
| 01/21/2025 | $127.83 | $128.31 (0.38%) | $128.48 | $127.09 | 600,437 | $16.38 B |
| 01/17/2025 | $127.12 | $126.52 (-0.47%) | $127.55 | $126.12 | 538,740 | $16.15 B |
| 01/16/2025 | $125.47 | $126.43 (0.77%) | $126.81 | $124.62 | 475,837 | $16.14 B |
| 01/15/2025 | $126.48 | $125.79 (-0.55%) | $127.39 | $125.18 | 553,673 | $16.06 B |
| 01/14/2025 | $122.91 | $123.93 (0.83%) | $124.36 | $122.16 | 548,700 | $15.82 B |
| 01/13/2025 | $120.34 | $122.12 (1.48%) | $122.16 | $119.96 | 670,231 | $15.59 B |
| 01/10/2025 | $120.50 | $120.49 (-0.01%) | $121.27 | $119.84 | 752,808 | $15.38 B |
| 01/08/2025 | $122.39 | $122.57 (0.15%) | $122.94 | $121.13 | 1.06 M | $15.65 B |
| 01/07/2025 | $118.00 | $121.74 (3.17%) | $123.79 | $116.83 | 1.55 M | $15.54 B |
| 01/06/2025 | $121.29 | $120.43 (-0.71%) | $122.39 | $119.70 | 1.38 M | $15.37 B |
| 01/03/2025 | $119.71 | $120.81 (0.92%) | $121.69 | $119.03 | 920,008 | $15.42 B |
| 01/02/2025 | $122.00 | $119.26 (-2.25%) | $122.58 | $119.07 | 980,655 | $15.22 B |
| 12/31/2024 | $123.24 | $123.06 (-0.15%) | $124.72 | $122.48 | 406,129 | $15.71 B |
| 12/30/2024 | $123.30 | $123.14 (-0.13%) | $124.14 | $122.31 | 476,100 | $15.72 B |
| 12/27/2024 | $124.66 | $124.14 (-0.42%) | $126.20 | $123.95 | 396,900 | $15.85 B |
| 12/26/2024 | $125.25 | $125.42 (0.14%) | $125.94 | $125.03 | 252,819 | $16.01 B |
| 12/24/2024 | $125.09 | $126.13 (0.83%) | $126.25 | $124.75 | 208,549 | $16.10 B |
| 12/23/2024 | $124.58 | $125.39 (0.65%) | $125.65 | $123.70 | 457,400 | $16.01 B |
| 12/20/2024 | $125.12 | $125.29 (0.14%) | $126.93 | $124.58 | 2.57 M | $15.99 B |
| 12/19/2024 | $126.83 | $125.40 (-1.13%) | $127.82 | $125.37 | 746,205 | $16.01 B |
| 12/18/2024 | $131.51 | $126.49 (-3.82%) | $132.33 | $126.36 | 647,828 | $16.15 B |
| 12/17/2024 | $131.83 | $131.42 (-0.31%) | $133.01 | $130.78 | 670,800 | $16.78 B |
| 12/16/2024 | $132.53 | $132.75 (0.17%) | $134.23 | $132.31 | 663,200 | $16.95 B |
| 12/13/2024 | $132.10 | $132.43 (0.25%) | $132.58 | $131.13 | 596,522 | $16.91 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.
