RPM International Inc. RPM
103.73 USD +0.61 (+0.59%)
Regular-session close
103.73 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
102.52 Day range 103.90
93.23 52-week range 120.17
- YTD
- -0.26%
- 1 year
- -4.08%
RPM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 103.62 | 103.90 | 102.52 | 103.73 | +0.61 | +0.59% | 659,382 |
| Nov 12, 2026 | 106.00 | 107.05 | 103.10 | 103.12 | -2.66 | -2.51% | 720,000 |
| Nov 11, 2026 | 105.46 | 106.59 | 105.06 | 105.78 | -0.05 | -0.05% | 1,186,700 |
| Nov 10, 2026 | 105.98 | 107.51 | 105.03 | 105.83 | -0.55 | -0.52% | 1,542,400 |
| Nov 9, 2026 | 104.86 | 108.17 | 103.77 | 106.38 | +3.07 | +2.97% | 1,350,300 |
| Nov 6, 2026 | 102.90 | 105.12 | 102.28 | 103.31 | -2.14 | -2.03% | 993,700 |
| Nov 5, 2026 | 109.75 | 110.81 | 104.83 | 105.45 | -3.60 | -3.30% | 1,144,500 |
| Nov 4, 2026 | 108.90 | 110.87 | 108.03 | 109.05 | +3.70 | +3.51% | 1,115,300 |
| Nov 3, 2026 | 107.77 | 108.16 | 105.34 | 105.35 | -2.45 | -2.27% | 1,197,200 |
| Nov 2, 2026 | 104.80 | 108.17 | 103.67 | 107.80 | +5.36 | +5.23% | 1,360,500 |
| Oct 30, 2026 | 103.02 | 103.76 | 101.37 | 102.44 | +0.22 | +0.22% | 1,032,500 |
| Oct 29, 2026 | 100.27 | 102.53 | 100.26 | 102.22 | +2.96 | +2.98% | 1,159,400 |
| Oct 28, 2026 | 98.98 | 99.76 | 97.76 | 99.26 | +0.85 | +0.86% | 1,365,900 |
| Oct 27, 2026 | 97.76 | 99.01 | 97.26 | 98.41 | +0.47 | +0.48% | 923,600 |
| Oct 26, 2026 | 98.63 | 99.65 | 97.84 | 97.94 | -0.80 | -0.81% | 726,700 |
| Oct 23, 2026 | 100.24 | 100.50 | 98.33 | 98.74 | -2.98 | -2.93% | 773,500 |
| Oct 22, 2026 | 99.16 | 102.03 | 98.21 | 101.72 | +1.84 | +1.84% | 1,159,800 |
| Oct 21, 2026 | 100.53 | 100.68 | 99.10 | 99.88 | -0.24 | -0.24% | 822,000 |
| Oct 20, 2026 | 99.02 | 100.60 | 98.84 | 100.12 | +0.64 | +0.64% | 703,500 |
| Oct 19, 2026 | 99.40 | 100.80 | 98.76 | 99.48 | -0.25 | -0.25% | 798,800 |
| Oct 16, 2026 | 100.57 | 102.10 | 99.31 | 99.73 | -0.36 | -0.36% | 956,400 |
| Oct 15, 2026 | 99.32 | 100.87 | 99.16 | 100.09 | +2.14 | +2.18% | 1,737,500 |
| Oct 14, 2026 | 96.80 | 98.33 | 96.71 | 97.95 | -0.49 | -0.50% | 1,503,700 |
| Oct 13, 2026 | 99.01 | 99.01 | 96.60 | 98.44 | +0.87 | +0.89% | 1,378,000 |
| Oct 12, 2026 | 97.20 | 98.80 | 96.96 | 97.57 | -0.16 | -0.16% | 2,452,100 |
| Oct 9, 2026 | 98.95 | 99.21 | 97.30 | 97.73 | -1.70 | -1.71% | 1,444,400 |
| Oct 8, 2026 | 97.15 | 99.55 | 96.10 | 99.43 | +1.10 | +1.12% | 1,978,900 |
| Oct 7, 2026 | 98.10 | 98.78 | 96.50 | 98.33 | +0.02 | +0.02% | 1,874,600 |
| Oct 6, 2026 | 96.25 | 99.18 | 95.25 | 98.31 | +3.01 | +3.16% | 2,604,900 |
| Oct 5, 2026 | 99.14 | 99.39 | 95.04 | 95.30 | -3.89 | -3.92% | 3,176,500 |
| Oct 2, 2026 | 100.93 | 100.99 | 98.69 | 99.19 | -0.03 | -0.03% | 1,017,500 |
| Oct 1, 2026 | 98.15 | 99.39 | 96.40 | 99.22 | +0.55 | +0.56% | 987,100 |
| Sep 30, 2026 | 100.11 | 100.11 | 98.60 | 98.67 | -1.30 | -1.30% | 687,900 |
| Sep 29, 2026 | 100.44 | 100.87 | 99.15 | 99.97 | -0.23 | -0.23% | 707,700 |
| Sep 28, 2026 | 98.95 | 100.64 | 98.09 | 100.20 | -0.24 | -0.24% | 744,200 |
| Sep 25, 2026 | 98.87 | 100.85 | 98.00 | 100.44 | +1.73 | +1.75% | 805,700 |
| Sep 24, 2026 | 99.61 | 100.28 | 97.46 | 98.71 | -1.35 | -1.35% | 814,300 |
| Sep 23, 2026 | 100.13 | 102.13 | 99.23 | 100.06 | -0.97 | -0.96% | 913,400 |
| Sep 22, 2026 | 100.87 | 101.35 | 99.72 | 101.03 | +2.02 | +2.04% | 839,100 |
| Sep 21, 2026 | 99.33 | 100.56 | 98.18 | 99.01 | +0.64 | +0.65% | 702,600 |
| Sep 18, 2026 | 98.39 | 99.08 | 97.88 | 98.37 | -0.81 | -0.82% | 1,322,800 |
| Sep 17, 2026 | 101.33 | 101.73 | 99.07 | 99.18 | -0.60 | -0.60% | 751,300 |
| Sep 16, 2026 | 101.20 | 101.68 | 98.73 | 99.78 | -0.82 | -0.82% | 754,300 |
| Sep 15, 2026 | 101.09 | 101.31 | 99.37 | 100.60 | -0.21 | -0.21% | 907,700 |
| Sep 14, 2026 | 99.23 | 100.85 | 98.96 | 100.81 | +0.60 | +0.60% | 1,036,900 |
| Sep 11, 2026 | 100.98 | 100.98 | 99.72 | 100.21 | +0.90 | +0.91% | 921,600 |
| Sep 10, 2026 | 98.25 | 99.54 | 98.00 | 99.31 | -0.40 | -0.40% | 1,551,100 |
| Sep 9, 2026 | 101.59 | 102.12 | 99.60 | 99.71 | -2.56 | -2.50% | 1,158,800 |
| Sep 8, 2026 | 104.15 | 104.64 | 102.22 | 102.27 | -3.25 | -3.08% | 1,049,400 |
| Sep 4, 2026 | 102.50 | 106.29 | 102.50 | 105.52 | +2.09 | +2.02% | 1,196,000 |
| Sep 3, 2026 | 104.26 | 104.26 | 101.07 | 103.43 | +0.20 | +0.19% | 1,230,400 |
| Sep 2, 2026 | 103.33 | 104.87 | 102.02 | 103.23 | +1.38 | +1.35% | 1,167,400 |
| Sep 1, 2026 | 103.24 | 103.96 | 101.63 | 101.85 | -2.25 | -2.16% | 1,651,200 |
| Aug 31, 2026 | 105.96 | 106.01 | 103.51 | 104.10 | -2.55 | -2.39% | 11,381,600 |
| Aug 28, 2026 | 106.72 | 107.44 | 104.86 | 106.65 | +0.95 | +0.90% | 1,119,200 |
| Aug 27, 2026 | 106.25 | 106.25 | 104.87 | 105.70 | -1.35 | -1.26% | 834,400 |
| Aug 26, 2026 | 107.02 | 108.89 | 106.22 | 107.05 | +0.26 | +0.24% | 869,900 |
| Aug 25, 2026 | 107.55 | 107.71 | 106.05 | 106.79 | +0.43 | +0.40% | 966,900 |
| Aug 24, 2026 | 108.99 | 109.55 | 105.54 | 106.36 | -2.27 | -2.09% | 1,467,600 |
| Aug 21, 2026 | 110.37 | 112.01 | 107.41 | 108.63 | -1.68 | -1.52% | 1,844,300 |
| Aug 20, 2026 | 111.03 | 111.03 | 108.55 | 110.31 | -1.35 | -1.21% | 1,064,000 |
| Aug 19, 2026 | 111.98 | 113.78 | 111.23 | 111.66 | +1.11 | +1.00% | 973,800 |
| Aug 18, 2026 | 112.13 | 112.23 | 110.07 | 110.55 | -1.68 | -1.50% | 771,500 |
| Aug 17, 2026 | 112.51 | 112.99 | 111.58 | 112.23 | -1.59 | -1.40% | 595,800 |
| Aug 14, 2026 | 112.85 | 114.03 | 111.41 | 113.82 | +0.49 | +0.43% | 799,900 |
65 days, newest first. Daily bars as drawn on the RPM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.