5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
+10.11%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-16.16%
RPM International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $99.33 | $99.03 (-0.3%) | $99.33 | $98.23 | 145.50 K | $12.54 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 |
| 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 |
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.
