Dark

RPM
RPM International, Inc.
stock NYSE

Market Open

Sep 22, 2026 10:22:25 AM EDT

100.35USD+1.353%(+1.34)46,548

100.13Bid 105.52Ask 5.39Spread

Pre-market

0.00USD-100.000%(-99.01)0

After-hours

Sep 21, 2026 4:10:30 PM EDT

99.01USD-0.015%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	101.0800	101.0800	100.1100	100.3500	+1.353%	46,548	0.000%
2026-09-21	99.3300	100.5550	98.1802	99.0100	+0.651%	702,648	+1.353%
2026-09-18	98.3900	99.0800	97.8750	98.3700	-0.817%	1,322,840	+2.013%
2026-09-17	101.3300	101.7300	99.0650	99.1800	-0.601%	751,338	+1.180%
2026-09-16	101.2000	101.6800	98.7300	99.7800	-0.815%	754,276	+0.571%
2026-09-15	101.0900	101.3100	99.3700	100.6000	-0.208%	907,690	-0.249%
2026-09-14	99.2300	100.8500	98.9600	100.8100	+0.599%	1,036,948	-0.456%
2026-09-11	100.9800	100.9800	99.7200	100.2100	+0.906%	921,566	+0.140%
2026-09-10	98.2500	99.5400	98.0000	99.3100	-0.401%	1,551,193	+1.047%
2026-09-09	101.5900	102.1200	99.6000	99.7100	-2.503%	1,159,064	+0.642%
2026-09-08	104.1450	104.6400	102.2200	102.2700	-3.080%	1,049,445	-1.877%
2026-09-04	102.5000	106.2900	102.5000	105.5200	+2.021%	1,196,022	-4.900%
2026-09-03	104.2600	104.2600	101.0700	103.4300	+0.194%	1,230,428	-2.978%
2026-09-02	103.3300	104.8650	102.0200	103.2300	+1.355%	1,167,420	-2.790%
2026-09-01	103.2400	103.9550	101.6300	101.8500	-2.161%	1,651,241	-1.473%
2026-08-31	105.9600	106.0100	103.5100	104.1000	-2.391%	11,381,577	-3.602%
2026-08-28	106.7200	107.4350	104.8600	106.6500	+0.899%	1,119,187	-5.907%
2026-08-27	106.2500	106.2500	104.8700	105.7000	-1.261%	834,368	-5.061%
2026-08-26	107.0200	108.8900	106.2150	107.0500	+0.243%	869,942	-6.259%
2026-08-25	107.5500	107.7100	106.0500	106.7900	+0.404%	966,875	-6.031%
2026-08-24	108.9900	109.5500	105.5383	106.3600	-2.090%	1,467,628	-5.651%
2026-08-21	110.3700	112.0050	107.4100	108.6300	-1.523%	1,844,325	-7.622%
2026-08-20	111.0300	111.0300	108.5500	110.3100	-1.209%	1,063,987	-9.029%
2026-08-19	111.9800	113.7800	111.2300	111.6600	+1.004%	973,848	-10.129%
2026-08-18	112.1300	112.2300	110.0700	110.5500	-1.497%	771,484	-9.227%
2026-08-17	112.5100	112.9900	111.5800	112.2300	-1.397%	595,815	-10.585%
2026-08-14	112.8500	114.0300	111.4100	113.8200	+0.432%	799,948	-11.834%
2026-08-13	116.0700	116.8050	112.7255	113.3300	-1.512%	1,253,018	-11.453%
2026-08-12	115.9300	117.4900	114.2250	115.0700	-1.363%	735,679	-12.792%
2026-08-11	115.7000	117.9300	115.7000	116.6600	+0.630%	604,367	-13.981%
2026-08-10	117.0500	117.7700	114.4600	115.9300	-1.218%	947,472	-13.439%
2026-08-07	114.8900	117.7450	114.0100	117.3600	+1.479%	811,990	-14.494%
2026-08-06	116.9900	117.6900	115.0900	115.6500	-0.917%	1,123,767	-13.230%
2026-08-05	115.2900	116.7500	114.7500	116.7200	+1.416%	802,564	-14.025%
2026-08-04	112.6500	115.2600	111.6000	115.0900	+3.229%	1,058,987	-12.807%
2026-08-03	110.5000	111.5200	107.7500	111.4900	+4.128%	868,875	-9.992%
2026-07-31	106.9400	107.4400	105.9250	107.0700	-0.705%	896,478	-6.276%
2026-07-30	108.5800	110.3200	106.5700	107.8300	-0.498%	857,650	-6.937%
2026-07-29	110.3400	110.3400	107.5300	108.3700	-3.042%	1,228,161	-7.401%
2026-07-28	106.8100	114.3000	106.8100	111.7700	+3.712%	1,426,793	-10.217%
2026-07-27	107.7800	109.8300	107.0100	107.7700	+0.720%	1,108,347	-6.885%
2026-07-24	104.4000	108.2000	104.3500	107.0000	+2.128%	1,102,617	-6.215%
2026-07-23	106.9800	106.9800	102.3300	104.7700	-2.476%	1,674,111	-4.219%
2026-07-22	107.0000	110.0000	104.9750	107.4300	+5.811%	1,859,029	-6.590%
2026-07-21	101.0300	102.2400	99.6500	101.5300	-0.098%	1,397,121	-1.162%
2026-07-20	106.0950	106.0950	101.5200	101.6300	-3.283%	850,712	-1.259%
2026-07-17	106.9800	108.2500	104.8500	105.0800	-1.157%	847,459	-4.501%
2026-07-16	102.7400	106.5000	102.7400	106.3100	+3.174%	1,151,826	-5.606%
2026-07-15	101.6000	104.3300	101.6000	103.0400	+0.596%	737,176	-2.611%
2026-07-14	103.0300	103.2750	101.8500	102.4300	-0.078%	1,010,196	-2.031%
2026-07-13	105.0100	105.9200	102.0500	102.5100	-2.464%	778,877	-2.107%
2026-07-10	104.2900	106.2700	103.9131	105.1000	+1.683%	957,081	-4.520%
2026-07-09	103.9100	104.7850	102.7800	103.3600	-0.126%	1,030,116	-2.912%
2026-07-08	106.0600	106.2600	102.9100	103.4900	-4.424%	1,000,973	-3.034%
2026-07-07	110.8100	110.9200	108.0810	108.2800	-1.858%	953,933	-7.324%
2026-07-06	111.4500	111.4700	108.4200	110.3300	-1.156%	862,022	-9.046%
2026-07-02	111.1900	112.4195	110.7510	111.6200	+0.849%	672,743	-10.097%
2026-07-01	110.9100	112.3400	110.2700	110.6800	-0.423%	819,388	-9.333%
2026-06-30	111.2500	112.4600	110.1700	111.1500	+0.470%	791,535	-9.717%
2026-06-29	111.5000	111.5000	109.7500	110.6300	-1.627%	659,356	-9.292%
2026-06-26	111.2200	113.0000	111.1300	112.4600	+0.680%	1,055,732	-10.768%
2026-06-25	110.1400	113.1700	109.8600	111.7000	+1.823%	723,805	-10.161%
2026-06-24	107.4300	110.8150	107.2250	109.7000	+3.452%	882,413	-8.523%
2026-06-23	107.0400	108.5141	105.6200	106.0400	-1.413%	600,897	-5.366%
2026-06-22	107.0700	108.8400	106.5400	107.5600	-0.407%	687,593	-6.703%
2026-06-18	107.3700	109.3700	107.1900	108.0000	+0.916%	1,129,485	-7.083%
2026-06-17	109.1500	110.7800	106.7050	107.0200	-2.256%	916,337	-6.232%
2026-06-16	109.6400	110.7800	109.1050	109.4900	+0.588%	506,780	-8.348%
2026-06-15	109.7800	111.3400	108.7900	108.8500	+1.681%	678,218	-7.809%
2026-06-12	107.5600	109.6700	106.8600	107.0500	-0.446%	782,429	-6.259%
2026-06-11	104.6200	108.0700	104.3700	107.5300	+3.117%	747,105	-6.677%
2026-06-10	107.6000	108.0750	104.1300	104.2800	-2.914%	627,132	-3.769%
2026-06-09	106.0800	108.1150	106.0800	107.4100	+2.677%	752,231	-6.573%
2026-06-08	106.1600	106.1600	104.0100	104.6100	-0.333%	613,481	-4.072%
2026-06-05	104.1400	105.5800	104.0900	104.9600	+0.758%	626,777	-4.392%
2026-06-04	105.5300	106.0300	103.8700	104.1700	+0.347%	528,839	-3.667%
2026-06-03	104.1800	106.3600	103.5700	103.8100	-1.246%	863,650	-3.333%
2026-06-02	104.1900	105.8100	103.4400	105.1200	+0.478%	678,447	-4.538%
2026-06-01	104.7600	104.8750	102.1250	104.6200	-1.274%	658,285	-4.081%
2026-05-29	107.2500	107.9900	105.5000	105.9700	-0.879%	1,379,741	-5.303%
2026-05-28	104.1600	107.2700	103.3100	106.9100	+1.539%	1,115,398	-6.136%
2026-05-27	105.0150	107.2700	105.0150	105.2900	+2.323%	1,235,098	-4.692%
2026-05-26	101.8200	103.4400	101.7400	102.9000	+1.982%	842,172	-2.478%
2026-05-22	99.7000	101.0100	99.4500	100.9000	+1.703%	798,418	-0.545%
2026-05-21	96.9400	100.4900	95.6800	99.2100	+0.711%	905,536	+1.149%
2026-05-20	95.0200	99.1100	94.2400	98.5100	+3.695%	1,165,631	+1.868%
2026-05-19	95.7100	96.0900	94.2550	95.0000	-2.163%	740,333	+5.632%
2026-05-18	95.6100	98.5900	95.6100	97.1000	+1.953%	1,025,344	+3.347%
2026-05-15	98.9800	98.9800	95.2400	95.2400	-3.202%	648,471	+5.365%
2026-05-14	98.0200	98.9500	97.5600	98.3900	+1.276%	790,041	+1.992%
2026-05-13	98.6200	99.1600	96.8400	97.1500	-2.096%	742,087	+3.294%
2026-05-12	99.8300	100.4700	98.5600	99.2300	-0.311%	771,660	+1.129%
2026-05-11	100.6700	100.6900	99.2000	99.5400	-1.260%	594,242	+0.814%
2026-05-08	102.5000	102.9900	100.1500	100.8100	-0.572%	628,167	-0.456%
2026-05-07	102.2900	104.2300	101.1400	101.3900	-0.996%	691,301	-1.026%
2026-05-06	102.5800	103.9400	101.7600	102.4100	+3.018%	819,878	-2.012%
2026-05-05	98.8100	100.3100	97.8900	99.4100	+1.212%	520,479	+0.946%
2026-05-04	100.4100	101.0929	98.1200	98.2200	-3.079%	655,486	+2.169%
2026-05-01	102.8000	103.0000	100.9450	101.3400	-0.540%	578,190	-0.977%
2026-04-30	101.3900	102.7000	100.8700	101.8900	+1.192%	883,825	-1.511%
2026-04-29	102.7800	103.2100	100.0000	100.6900	-2.903%	824,482	-0.338%
2026-04-28	105.8900	106.3250	102.9900	103.7000	-1.229%	818,779	-3.230%
2026-04-27	105.9400	106.3700	103.2200	104.9900	+0.010%	1,689,262	-4.419%
2026-04-24	105.2200	105.6550	103.6800	104.9800	-0.681%	983,720	-4.410%
2026-04-23	106.9100	107.8200	104.4600	105.7000	-0.770%	1,276,465	-5.061%
2026-04-22	108.2900	108.7600	105.7400	106.5200	-0.718%	756,853	-5.792%
2026-04-21	109.8800	110.0000	107.1500	107.2900	-2.215%	811,097	-6.468%
2026-04-20	109.1700	109.8650	108.2150	109.7200	-0.082%	630,607	-8.540%
2026-04-17	107.5300	111.0800	107.3600	109.8100	+3.938%	964,190	-8.615%
2026-04-16	105.9500	106.9100	105.0350	105.6500	-0.038%	979,190	-5.017%
2026-04-15	109.9950	110.3500	105.4100	105.6900	-2.742%	1,155,988	-5.053%
2026-04-14	109.4800	109.4800	107.9300	108.6700	-0.704%	781,497	-7.656%
2026-04-13	108.4100	109.4600	106.9000	109.4400	+0.220%	1,197,769	-8.306%
2026-04-10	111.6100	111.6100	108.9700	109.2000	-1.595%	961,334	-8.104%
2026-04-09	106.4800	113.1700	106.0300	110.9700	+2.070%	1,752,834	-9.570%
2026-04-08	110.6000	111.2950	105.9300	108.7200	+12.419%	2,169,058	-7.699%
2026-04-07	97.1700	97.1850	94.9900	96.7100	-0.565%	1,714,829	+3.764%
2026-04-06	97.1500	97.9700	96.4900	97.2600	-0.725%	856,642	+3.177%
2026-04-02	98.3800	100.9400	96.8800	97.9700	-2.643%	920,262	+2.429%
2026-04-01	100.0400	102.8800	99.8300	100.6300	+1.237%	1,196,053	-0.278%
2026-03-31	99.4200	100.1500	97.5700	99.4000	+1.367%	1,033,827	+0.956%
2026-03-30	98.9900	99.2500	97.8100	98.0600	+0.523%	818,895	+2.335%
2026-03-27	99.1400	99.1400	97.1650	97.5500	-0.834%	839,991	+2.870%
2026-03-26	97.6600	99.1150	97.3100	98.3700	-0.476%	940,345	+2.013%
2026-03-25	98.1200	98.8900	95.8800	98.8400	+2.648%	1,055,236	+1.528%
2026-03-24	94.9600	97.3750	94.5200	96.2900	-0.083%	882,610	+4.216%
2026-03-23	95.6900	97.8300	95.1800	96.3700	+3.368%	1,177,605	+4.130%
2026-03-20	96.8800	96.8800	92.9200	93.2300	-3.459%	1,768,749	+7.637%
2026-03-19	97.4500	97.4500	94.5500	96.5700	-2.316%	1,152,758	+3.914%
2026-03-18	100.3800	101.2200	98.7200	98.8600	-2.332%	852,183	+1.507%
2026-03-17	101.5800	101.8600	100.8850	101.2200	+0.546%	787,791	-0.860%
2026-03-16	101.0800	101.7200	99.8700	100.6700	+0.912%	698,315	-0.318%
2026-03-13	101.2800	101.5550	99.4200	99.7600	+0.100%	802,900	+0.591%
2026-03-12	100.6300	101.3700	99.6000	99.6600	-1.842%	849,556	+0.692%
2026-03-11	103.1600	103.8500	100.6950	101.5300	-0.510%	857,851	-1.162%
2026-03-10	102.6300	104.7500	101.8600	102.0500	-0.575%	1,073,908	-1.666%
2026-03-09	100.5800	102.7500	98.7600	102.6400	+0.490%	1,244,603	-2.231%
2026-03-06	103.2900	103.8100	100.7100	102.1400	-2.640%	1,148,766	-1.752%
2026-03-05	107.8600	108.6700	104.0200	104.9100	-3.637%	1,191,298	-4.347%
2026-03-04	110.6200	110.6200	108.3000	108.8700	-0.046%	787,892	-7.826%
2026-03-03	107.8700	109.8000	105.5000	108.9200	-1.537%	799,199	-7.868%
2026-03-02	112.5300	113.6200	109.6400	110.6200	-3.067%	1,130,161	-9.284%
2026-02-27	113.3300	114.6900	112.3700	114.1200	+0.132%	999,688	-12.066%
2026-02-26	115.0000	115.0000	112.5750	113.9700	-0.219%	716,384	-11.951%
2026-02-25	116.3700	116.3700	113.8100	114.2200	-1.831%	603,785	-12.143%
2026-02-24	116.5800	118.4200	116.3100	116.3500	+0.293%	720,212	-13.752%
2026-02-23	114.7600	116.4800	113.7800	116.0100	+0.381%	680,363	-13.499%
2026-02-20	114.4800	116.5150	113.7100	115.5700	+0.970%	877,354	-13.170%
2026-02-19	116.3900	117.2000	114.0700	114.4600	-2.129%	850,281	-12.327%
2026-02-18	117.7600	118.8534	116.6850	116.9500	-0.553%	649,859	-14.194%
2026-02-17	118.4100	118.8700	116.9000	117.6000	-0.516%	611,953	-14.668%
2026-02-13	119.5000	120.1900	117.8650	118.2100	-1.631%	828,983	-15.109%
2026-02-12	119.9700	121.7800	119.5000	120.1700	+0.763%	1,036,320	-16.493%
2026-02-11	118.9900	119.9700	117.6300	119.2600	+0.092%	995,003	-15.856%
2026-02-10	118.7500	120.4000	118.2600	119.1500	+1.146%	1,090,436	-15.778%
2026-02-09	116.9800	117.8900	116.1500	117.8000	+0.735%	1,062,253	-14.813%
2026-02-06	116.3000	117.5000	115.7100	116.9400	+1.607%	1,193,135	-14.187%
2026-02-05	116.2600	116.9600	114.3400	115.0900	-0.844%	1,243,106	-12.807%
2026-02-04	111.9700	117.0400	111.7100	116.0700	+4.568%	1,676,415	-13.544%
2026-02-03	106.8200	112.8650	106.8200	111.0000	+3.246%	1,924,300	-9.595%
2026-02-02	107.4300	109.3300	107.2000	107.5100	+0.514%	731,536	-6.660%
2026-01-30	106.9200	107.6900	105.6750	106.9600	-0.742%	1,294,611	-6.180%
2026-01-29	107.0100	107.8400	105.1900	107.7600	+0.852%	1,193,953	-6.876%
2026-01-28	107.3500	108.0200	106.6300	106.8500	-0.410%	844,003	-6.083%
2026-01-27	107.4600	108.0000	106.6500	107.2900	-0.399%	647,869	-6.468%
2026-01-26	109.8900	110.5200	107.5100	107.7200	-1.608%	880,346	-6.842%
2026-01-23	112.0100	112.0100	108.7150	109.4800	-1.759%	943,496	-8.339%
2026-01-22	112.9600	113.8100	110.3500	111.4400	-0.766%	1,061,278	-9.952%
2026-01-21	109.0100	112.4000	108.6750	112.3000	+4.097%	1,150,822	-10.641%
2026-01-20	109.3200	109.8000	107.6900	107.8800	-2.732%	748,647	-6.980%
2026-01-16	111.0400	111.8400	110.1600	110.9100	-1.299%	790,898	-9.521%
2026-01-15	111.9000	113.2120	111.4511	112.3700	+1.079%	1,127,549	-10.697%
2026-01-14	111.5900	112.6500	110.3200	111.1700	-0.457%	1,063,676	-9.733%
2026-01-13	111.3000	112.1100	110.5200	111.6800	+0.143%	1,282,532	-10.145%
2026-01-12	110.6800	113.5000	110.2300	111.5200	+0.450%	1,647,051	-10.016%
2026-01-09	106.8000	111.9300	106.8000	111.0200	+4.137%	2,318,752	-9.611%
2026-01-08	100.2300	108.9650	98.8700	106.6100	+1.708%	3,420,058	-5.872%
2026-01-07	107.6900	107.9700	104.0700	104.8200	-2.229%	1,274,618	-4.264%
2026-01-06	105.5000	108.0200	105.3300	107.2100	+1.419%	1,432,138	-6.399%
2026-01-05	102.9600	106.6850	102.9600	105.7100	+1.879%	1,390,071	-5.070%
2026-01-02	104.1700	105.0000	103.0100	103.7600	-0.231%	1,272,458	-3.286%
2025-12-31	104.7600	105.1250	103.7700	104.0000	-1.009%	796,702	-3.510%
2025-12-30	105.0500	105.6300	104.5800	105.0600	-0.502%	474,835	-4.483%
2025-12-29	106.1700	106.4600	105.5100	105.5900	-0.546%	751,811	-4.963%
2025-12-26	105.8500	106.6500	105.4900	106.1700	+0.359%	410,914	-5.482%
2025-12-24	105.5700	106.2100	105.1800	105.7900	+0.370%	275,344	-5.142%
2025-12-23	105.7600	105.8100	104.8843	105.4000	+0.123%	681,179	-4.791%
2025-12-22	105.3200	106.3500	104.9700	105.2700	+0.133%	908,752	-4.674%
2025-12-19	106.5500	106.8500	104.7300	105.1300	-1.794%	4,406,879	-4.547%
2025-12-18	107.7700	108.1600	106.4300	107.0500	-0.990%	1,321,658	-6.259%
2025-12-17	106.1500	108.3300	106.1500	108.1200	+1.132%	1,410,549	-7.186%
2025-12-16	106.8800	107.7299	106.0001	106.9100	+0.216%	848,362	-6.136%
2025-12-15	107.4400	107.5499	105.6400	106.6800	-0.504%	839,698	-5.934%
2025-12-12	107.8500	108.3300	106.5800	107.2200	+0.065%	756,414	-6.407%
2025-12-11	105.1900	107.8340	104.8800	107.1500	+2.536%	1,003,710	-6.346%
2025-12-10	102.6400	105.0800	102.4650	104.5000	+1.971%	1,066,391	-3.971%
2025-12-09	104.3300	104.5350	102.4700	102.4800	-0.146%	1,056,101	-2.078%
2025-12-08	104.1800	104.8000	102.5200	102.6300	-2.536%	1,068,108	-2.222%
2025-12-05	105.1200	106.0600	104.6400	105.3000	+0.286%	896,813	-4.701%
2025-12-04	105.5100	106.5240	104.8100	105.0000	-0.869%	673,249	-4.429%
2025-12-03	105.8900	106.8550	105.2150	105.9200	+0.532%	1,084,384	-5.259%
2025-12-02	107.2900	107.3475	104.4600	105.3600	-1.441%	836,897	-4.755%
2025-12-01	106.3600	108.1700	106.1600	106.9000	-0.326%	892,425	-6.127%
2025-11-28	106.9300	107.7500	106.9000	107.2500	+0.281%	207,235	-6.434%
2025-11-26	107.0400	108.0700	106.6500	106.9500	-0.243%	621,731	-6.171%
2025-11-25	105.1800	107.7450	104.5300	107.2100	+2.879%	676,191	-6.399%
2025-11-24	104.8100	104.9850	103.5600	104.2100	-0.885%	1,025,806	-3.704%
2025-11-21	103.3600	106.2950	102.6600	105.1400	+2.536%	1,571,330	-4.556%
2025-11-20	102.8800	105.1090	101.9100	102.5400	+0.078%	1,117,898	-2.136%
2025-11-19	102.8200	103.3300	101.7501	102.4600	-0.127%	1,056,422	-2.059%
2025-11-18	103.0900	103.7600	102.1401	102.5900	-1.327%	858,044	-2.183%
2025-11-17	106.6100	106.6100	103.8500	103.9700	-2.595%	628,622	-3.482%
2025-11-14	107.8100	108.1850	106.4000	106.7400	-1.295%	687,958	-5.987%
2025-11-13	107.4100	108.5800	106.8900	108.1400	+0.623%	824,418	-7.204%
2025-11-12	107.5400	108.7000	107.3300	107.4700	+0.009%	649,386	-6.625%
2025-11-11	108.5300	108.8000	107.2700	107.4600	-0.546%	654,398	-6.616%
2025-11-10	107.4500	108.6100	106.2600	108.0500	+0.558%	653,312	-7.126%
2025-11-07	106.1600	107.5500	105.9900	107.4500	+1.483%	765,042	-6.608%
2025-11-06	108.8200	108.8200	105.6350	105.8800	-1.571%	806,348	-5.223%
2025-11-05	107.9900	108.7400	106.7150	107.5700	-0.490%	753,753	-6.712%
2025-11-04	107.9300	108.4900	106.7750	108.1000	-0.185%	654,108	-7.169%
2025-11-03	108.2400	108.6450	106.7000	108.3000	-0.897%	1,014,928	-7.341%
2025-10-31	107.6700	109.6700	107.5500	109.2800	+0.524%	1,405,279	-8.172%
2025-10-30	108.2000	110.2100	107.6300	108.7100	+0.314%	629,905	-7.690%
2025-10-29	110.9500	111.1850	108.2500	108.3700	-2.886%	873,047	-7.401%
2025-10-28	111.9800	113.4300	111.0189	111.5900	-0.009%	865,878	-10.073%
2025-10-27	111.9900	112.2084	111.3500	111.6000	+0.090%	650,738	-10.081%
2025-10-24	113.2200	113.6200	111.3300	111.5000	-0.730%	641,657	-10.000%
2025-10-23	112.1000	112.8700	110.9900	112.3200	+0.492%	559,104	-10.657%
2025-10-22	113.5100	114.0200	111.6300	111.7700	-1.289%	819,977	-10.217%
2025-10-21	111.7500	113.8900	111.7500	113.2300	+1.071%	747,600	-11.375%
2025-10-20	111.7600	112.1900	111.2210	112.0300	-0.143%	540,418	-10.426%
2025-10-17	113.0000	113.3400	110.6300	112.1900	-0.488%	1,431,982	-10.554%
2025-10-16	113.5600	113.9300	111.9000	112.7400	-0.740%	1,185,520	-10.990%
2025-10-15	114.1300	115.2600	112.9500	113.5800	-0.421%	569,462	-11.648%
2025-10-14	112.6400	115.0100	112.1600	114.0600	+2.232%	1,152,417	-12.020%
2025-10-13	111.7700	112.6600	111.1600	111.5700	+0.306%	647,432	-10.056%
2025-10-10	111.4900	112.9600	110.8100	111.2300	+0.334%	1,104,022	-9.782%
2025-10-09	113.0700	113.7820	110.3700	110.8600	-1.998%	562,438	-9.480%
2025-10-08	113.5100	113.6045	112.4300	113.1200	+0.328%	521,461	-11.289%
2025-10-07	114.3400	115.2093	112.6000	112.7500	-1.270%	836,480	-10.998%
2025-10-06	116.7400	116.8300	113.8000	114.2000	-2.251%	867,101	-12.128%
2025-10-03	116.3600	117.3750	115.7800	116.8300	+0.482%	900,460	-14.106%
2025-10-02	116.5400	117.2700	115.2050	116.2700	-0.785%	1,278,748	-13.692%
2025-10-01	117.9100	121.9350	115.0200	117.1900	-0.585%	1,845,478	-14.370%
2025-09-30	117.3000	118.1276	116.5300	117.8800	+0.726%	1,987,172	-14.871%
2025-09-29	117.2100	117.2500	114.9300	117.0300	+0.017%	1,737,006	-14.253%
2025-09-26	116.5900	117.3600	115.9800	117.0100	+0.749%	942,555	-14.238%
2025-09-25	117.7100	117.9900	115.8196	116.1400	-1.826%	595,654	-13.596%
2025-09-24	119.5800	120.5100	117.9500	118.3000	-1.046%	769,243	-15.173%
2025-09-23	120.5700	122.1100	119.1300	119.5500	-1.329%	962,968	-16.060%
2025-09-22	122.3100	122.8050	121.0700	121.1600	-1.053%	583,005	-17.176%
2025-09-19	124.1300	124.4850	122.0100	122.4500	-1.298%	1,528,581	-18.048%
2025-09-18	123.2200	125.0200	122.9400	124.0600	+0.878%	647,824	-19.112%
2025-09-17	125.9200	127.1400	122.5800	122.9800	-1.922%	822,650	-18.401%
2025-09-16	125.5000	125.8500	124.5800	125.3900	-0.024%	525,643	-19.970%
2025-09-15	126.7700	126.7700	125.3300	125.4200	-0.767%	376,633	-19.989%
2025-09-12	127.2300	128.3900	126.3500	126.3900	-1.435%	336,429	-20.603%
2025-09-11	124.9900	128.5150	124.2400	128.2300	+2.913%	488,549	-21.742%
2025-09-10	124.8600	126.0000	124.1400	124.6000	-0.788%	556,096	-19.462%
2025-09-09	127.3300	127.5394	124.9600	125.5900	-1.952%	1,194,197	-20.097%
2025-09-08	125.9000	128.3700	125.5700	128.0900	+1.161%	811,711	-21.657%
2025-09-05	125.9400	127.5000	125.7400	126.6200	+1.207%	801,197	-20.747%
2025-09-04	123.5000	125.2700	122.2800	125.1100	+1.881%	631,642	-19.791%
2025-09-03	122.2100	123.0750	121.9500	122.8000	-0.033%	587,030	-18.282%
2025-09-02	122.6000	123.9450	121.7200	122.8400	-1.971%	608,746	-18.308%
2025-08-29	125.9300	126.1800	124.6300	125.3100	-0.135%	634,553	-19.919%
2025-08-28	126.3200	126.3200	124.5900	125.4800	-0.326%	467,047	-20.027%
2025-08-27	125.1900	126.4150	125.1500	125.8900	+0.287%	772,954	-20.288%
2025-08-26	125.7700	126.5100	125.3000	125.5300	-0.159%	764,700	-20.059%
2025-08-25	127.1000	127.1000	125.4900	125.7300	-1.442%	456,839	-20.186%
2025-08-22	125.3600	129.1200	124.6150	127.5700	+2.598%	621,025	-21.337%
2025-08-21	123.3200	124.5000	122.5800	124.3400	+0.137%	699,269	-19.294%
2025-08-20	126.1700	126.9100	124.0200	124.1700	-1.648%	996,983	-19.183%
2025-08-19	123.7200	126.4700	123.0700	126.2500	+2.509%	830,809	-20.515%
2025-08-18	123.2500	124.0850	122.2800	123.1600	-0.032%	713,916	-18.521%
2025-08-15	124.4500	124.4500	122.8100	123.2000	-0.725%	390,516	-18.547%
2025-08-14	124.7300	124.9550	123.6500	124.1000	-1.155%	458,296	-19.138%
2025-08-13	122.4800	125.5950	122.2900	125.5500	+3.053%	477,919	-20.072%
2025-08-12	119.5400	122.1000	119.5400	121.8300	+2.069%	592,849	-17.631%
2025-08-11	119.8600	120.8800	119.1600	119.3600	-0.242%	498,450	-15.927%
2025-08-08	119.0600	120.8050	118.8300	119.6500	+0.470%	615,989	-16.130%
2025-08-07	120.6500	121.2100	118.0800	119.0900	-0.551%	731,227	-15.736%
2025-08-06	119.3600	120.0300	118.6000	119.7500	-0.200%	931,677	-16.200%
2025-08-05	119.2500	120.3750	118.6800	119.9900	+1.172%	767,634	-16.368%
2025-08-04	117.6400	119.0700	117.5800	118.6000	+0.928%	555,202	-15.388%
2025-08-01	116.4200	117.7400	115.1400	117.5100	+0.085%	771,920	-14.603%
2025-07-31	117.8000	119.8800	116.9600	117.4100	-1.137%	1,009,108	-14.530%
2025-07-30	119.4300	119.9650	118.1700	118.7600	-1.247%	1,196,226	-15.502%
2025-07-29	121.5200	121.9283	119.6500	120.2600	-1.053%	973,000	-16.556%
2025-07-28	122.3000	122.5150	120.8600	121.5400	-1.010%	874,076	-17.435%
2025-07-25	123.0000	123.0000	121.6100	122.7800	+0.114%	1,377,745	-18.268%
2025-07-24	121.8600	126.0928	120.2900	122.6400	+8.579%	2,196,878	-18.175%
2025-07-23	113.0300	113.3375	111.9900	112.9500	+0.929%	942,467	-11.155%
2025-07-22	110.5800	111.9500	109.8300	111.9100	+0.847%	1,331,715	-10.330%
2025-07-21	111.9000	112.5800	110.8500	110.9700	-0.413%	990,211	-9.570%
2025-07-18	111.5500	111.7500	110.4600	111.4300	-0.152%	715,548	-9.943%
2025-07-17	110.4600	112.0200	110.0400	111.6000	+0.913%	612,493	-10.081%
2025-07-16	110.1500	110.7100	108.9700	110.5900	+0.472%	401,518	-9.259%
2025-07-15	112.5200	113.2700	110.0000	110.0700	-2.368%	562,067	-8.831%
2025-07-14	112.6700	113.0800	111.6000	112.7400	-0.494%	571,089	-10.990%
2025-07-11	112.9100	113.8800	111.8300	113.3000	-0.875%	846,346	-11.430%
2025-07-10	114.1400	115.3500	113.8050	114.3000	+0.140%	647,488	-12.205%
2025-07-09	113.1800	114.2700	112.2000	114.1400	+1.449%	715,714	-12.082%
2025-07-08	111.3500	113.6000	110.9800	112.5100	+1.333%	841,652	-10.808%
2025-07-07	112.7400	113.3000	110.6000	111.0300	-2.055%	511,513	-9.619%
2025-07-03	113.3100	113.6500	112.6300	113.3600	+0.212%	375,579	-11.477%
2025-07-02	112.9800	113.5600	111.7000	113.1200	+0.650%	869,504	-11.289%
2025-07-01	109.3600	114.2000	108.7800	112.3900	+2.322%	1,016,047	-10.713%
2025-06-30	110.5700	110.6850	109.2600	109.8400	-0.651%	652,954	-8.640%
2025-06-27	109.7700	111.3200	108.9950	110.5600	+1.033%	1,387,892	-9.235%
2025-06-26	109.5600	110.3500	109.0000	109.4300	+0.394%	879,550	-8.298%
2025-06-25	110.3600	110.3600	108.4200	109.0000	-1.107%	977,828	-7.936%
2025-06-24	110.0600	111.0500	109.0300	110.2200	+1.147%	1,381,951	-8.955%
2025-06-23	106.8400	109.1650	106.1100	108.9700	+2.013%	1,244,762	-7.910%
2025-06-20	107.8600	107.9800	106.4750	106.8200	-0.187%	1,201,089	-6.057%
2025-06-18	107.3200	108.5750	106.5800	107.0200	-0.317%	831,189	-6.232%
2025-06-17	107.9000	109.1400	107.1000	107.3600	-1.305%	871,556	-6.529%
2025-06-16	109.6800	110.3850	108.0000	108.7800	+0.648%	783,321	-7.750%
2025-06-13	113.1900	113.6850	107.7000	108.0800	-5.903%	1,185,795	-7.152%
2025-06-12	114.0500	115.3500	113.7500	114.8600	-0.217%	536,373	-12.633%
2025-06-11	116.4000	116.5600	114.9400	115.1100	-0.682%	642,478	-12.823%
2025-06-10	116.1300	116.9800	115.5000	115.9000	+0.164%	735,564	-13.417%
2025-06-09	115.9800	116.4500	115.0000	115.7100	+0.156%	549,150	-13.275%
2025-06-06	116.4300	116.6600	115.2200	115.5300	+0.785%	566,490	-13.139%
2025-06-05	115.9400	116.1100	114.5400	114.6300	-0.762%	940,447	-12.457%
2025-06-04	114.9800	116.0000	114.3350	115.5100	+0.496%	710,706	-13.124%
2025-06-03	112.6700	115.0775	112.0700	114.9400	+2.024%	714,669	-12.694%
2025-06-02	114.0600	114.0700	111.6428	112.6600	-1.037%	672,206	-10.927%
2025-05-30	113.0200	114.1500	111.7500	113.8400	+0.141%	1,607,472	-11.850%
2025-05-29	113.9400	114.5100	113.1500	113.6800	+0.309%	966,183	-11.726%
2025-05-28	115.1800	116.1800	113.2450	113.3300	-1.845%	635,487	-11.453%
2025-05-27	113.3000	115.5500	112.3100	115.4600	+3.163%	767,598	-13.087%
2025-05-23	110.7800	112.2900	110.7800	111.9200	-0.507%	591,666	-10.338%
2025-05-22	112.6200	113.1500	111.0200	112.4900	-0.284%	647,381	-10.792%
2025-05-21	113.3600	114.2400	112.7900	112.8100	-1.502%	819,887	-11.045%
2025-05-20	115.6800	115.9600	114.1100	114.5300	-1.242%	659,165	-12.381%
2025-05-19	114.4800	116.3300	114.3575	115.9700	-0.043%	842,566	-13.469%
2025-05-16	114.4400	116.1600	113.8200	116.0200	+1.425%	657,800	-13.506%
2025-05-15	112.2100	114.6800	111.1300	114.3900	+1.798%	622,987	-12.274%
2025-05-14	113.9100	114.1850	111.5200	112.3700	-1.792%	736,003	-10.697%
2025-05-13	114.5700	115.5300	113.4700	114.4200	+0.131%	780,508	-12.297%
2025-05-12	114.5300	116.3100	113.2850	114.2700	+3.384%	986,417	-12.182%
2025-05-09	110.9000	111.6788	110.2150	110.5300	-0.334%	581,770	-9.210%
2025-05-08	110.0200	111.8400	109.5300	110.9000	+1.390%	818,159	-9.513%
2025-05-07	109.2300	110.1100	108.2325	109.3800	+0.552%	799,283	-8.256%
2025-05-06	109.2400	110.1700	108.4900	108.7800	-1.082%	882,739	-7.750%
2025-05-05	109.7100	111.2600	109.5450	109.9700	-0.308%	791,623	-8.748%
2025-05-02	108.8200	110.8200	108.1500	110.3100	+2.585%	690,082	-9.029%
2025-05-01	106.2700	109.0450	105.8750	107.5300	+0.731%	762,587	-6.677%
2025-04-30	105.0600	107.0500	104.5150	106.7500	+1.060%	1,310,605	-5.995%
2025-04-29	105.3600	106.5500	104.7200	105.6300	+0.495%	695,295	-4.999%
2025-04-28	104.5000	106.1350	104.1750	105.1100	+0.642%	715,870	-4.529%
2025-04-25	104.7200	105.5700	103.8050	104.4400	-1.052%	356,727	-3.916%
2025-04-24	103.7600	105.8200	103.0000	105.5500	+1.686%	613,006	-4.927%
2025-04-23	106.4600	108.5900	103.3000	103.8000	-0.211%	638,170	-3.324%
2025-04-22	102.0900	104.2600	101.9150	104.0200	+3.235%	647,742	-3.528%
2025-04-21	102.0700	102.3900	99.9200	100.7600	-2.317%	475,779	-0.407%
2025-04-17	103.2000	103.9400	102.4345	103.1500	-0.019%	547,892	-2.714%
2025-04-16	103.9900	104.6650	102.2400	103.1700	-1.687%	601,088	-2.733%
2025-04-15	105.1800	106.1500	104.4400	104.9400	-0.888%	585,183	-4.374%
2025-04-14	105.7100	106.2700	104.2950	105.8800	+1.447%	595,385	-5.223%
2025-04-11	101.2000	104.8900	100.0600	104.3700	+1.884%	933,682	-3.852%
2025-04-10	103.5000	103.8300	99.2200	102.4400	-3.029%	1,389,243	-2.040%
2025-04-09	95.6400	106.6500	95.5600	105.6400	+8.941%	1,751,323	-5.008%
2025-04-08	107.0000	108.2550	95.2750	96.9700	-9.119%	2,017,372	+3.486%
2025-04-07	105.2800	110.2000	103.2037	106.7000	-1.414%	1,428,128	-5.951%
2025-04-04	109.8400	111.1200	107.4000	108.2300	-3.872%	1,011,961	-7.281%
2025-04-03	115.1700	115.5000	112.1301	112.5900	-4.244%	875,300	-10.871%
2025-04-02	115.7800	117.7600	115.5750	117.5800	+0.970%	480,931	-14.654%

document.getElementById("gzp7HG").onerror = function(){this.style.display='none';}; .dark-mode .k3szHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3szHq{ color: #333333; background-color: white; border: 2px solid #333333; }RPMRPM International, Inc.stock NYSE

RPM
RPM International, Inc.
stock NYSE