Dark

RPM
RPM International, Inc.
stock NYSE

At Close

Aug 6, 2026 3:59:54 PM EDT

115.64USD-0.925%(-1.08)1,123,279

107.56Bid 123.63Ask 16.07Spread

Pre-market

Aug 6, 2026 9:03:30 AM EDT

116.30USD-0.360%(-0.42)156

After-hours

Aug 6, 2026 4:10:30 PM EDT

115.65USD+0.009%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	116.4300	117.6400	115.1200	115.6400	-0.925%	1,123,279	0.000%
2026-08-05	115.2900	116.7500	114.7500	116.7200	+1.416%	802,564	-0.925%
2026-08-04	112.6500	115.2600	111.6000	115.0900	+3.229%	1,058,987	+0.478%
2026-08-03	110.5000	111.5200	107.7500	111.4900	+4.128%	868,875	+3.722%
2026-07-31	106.9400	107.4400	105.9250	107.0700	-0.705%	896,478	+8.004%
2026-07-30	108.5800	110.3200	106.5700	107.8300	-0.498%	857,650	+7.243%
2026-07-29	110.3400	110.3400	107.5300	108.3700	-3.042%	1,228,161	+6.708%
2026-07-28	106.8100	114.3000	106.8100	111.7700	+3.712%	1,426,793	+3.462%
2026-07-27	107.7800	109.8300	107.0100	107.7700	+0.720%	1,108,347	+7.303%
2026-07-24	104.4000	108.2000	104.3500	107.0000	+2.128%	1,102,617	+8.075%
2026-07-23	106.9800	106.9800	102.3300	104.7700	-2.476%	1,674,111	+10.375%
2026-07-22	107.0000	110.0000	104.9750	107.4300	+5.811%	1,859,029	+7.642%
2026-07-21	101.0300	102.2400	99.6500	101.5300	-0.098%	1,397,121	+13.897%
2026-07-20	106.0950	106.0950	101.5200	101.6300	-3.283%	850,712	+13.785%
2026-07-17	106.9800	108.2500	104.8500	105.0800	-1.157%	847,459	+10.049%
2026-07-16	102.7400	106.5000	102.7400	106.3100	+3.174%	1,151,826	+8.776%
2026-07-15	101.6000	104.3300	101.6000	103.0400	+0.596%	737,176	+12.228%
2026-07-14	103.0300	103.2750	101.8500	102.4300	-0.078%	1,010,196	+12.897%
2026-07-13	105.0100	105.9200	102.0500	102.5100	-2.464%	778,877	+12.809%
2026-07-10	104.2900	106.2700	103.9131	105.1000	+1.683%	957,081	+10.029%
2026-07-09	103.9100	104.7850	102.7800	103.3600	-0.126%	1,030,116	+11.881%
2026-07-08	106.0600	106.2600	102.9100	103.4900	-4.424%	1,000,973	+11.740%
2026-07-07	110.8100	110.9200	108.0810	108.2800	-1.858%	953,933	+6.797%
2026-07-06	111.4500	111.4700	108.4200	110.3300	-1.156%	862,022	+4.813%
2026-07-02	111.1900	112.4195	110.7510	111.6200	+0.849%	672,743	+3.602%
2026-07-01	110.9100	112.3400	110.2700	110.6800	-0.423%	819,388	+4.481%
2026-06-30	111.2500	112.4600	110.1700	111.1500	+0.470%	791,535	+4.040%
2026-06-29	111.5000	111.5000	109.7500	110.6300	-1.627%	659,356	+4.529%
2026-06-26	111.2200	113.0000	111.1300	112.4600	+0.680%	1,055,732	+2.828%
2026-06-25	110.1400	113.1700	109.8600	111.7000	+1.823%	723,805	+3.527%
2026-06-24	107.4300	110.8150	107.2250	109.7000	+3.452%	882,413	+5.415%
2026-06-23	107.0400	108.5141	105.6200	106.0400	-1.413%	600,897	+9.053%
2026-06-22	107.0700	108.8400	106.5400	107.5600	-0.407%	687,593	+7.512%
2026-06-18	107.3700	109.3700	107.1900	108.0000	+0.916%	1,129,485	+7.074%
2026-06-17	109.1500	110.7800	106.7050	107.0200	-2.256%	916,337	+8.055%
2026-06-16	109.6400	110.7800	109.1050	109.4900	+0.588%	506,780	+5.617%
2026-06-15	109.7800	111.3400	108.7900	108.8500	+1.681%	678,218	+6.238%
2026-06-12	107.5600	109.6700	106.8600	107.0500	-0.446%	782,429	+8.024%
2026-06-11	104.6200	108.0700	104.3700	107.5300	+3.117%	747,105	+7.542%
2026-06-10	107.6000	108.0750	104.1300	104.2800	-2.914%	627,132	+10.894%
2026-06-09	106.0800	108.1150	106.0800	107.4100	+2.677%	752,231	+7.662%
2026-06-08	106.1600	106.1600	104.0100	104.6100	-0.333%	613,481	+10.544%
2026-06-05	104.1400	105.5800	104.0900	104.9600	+0.758%	626,777	+10.175%
2026-06-04	105.5300	106.0300	103.8700	104.1700	+0.347%	528,839	+11.011%
2026-06-03	104.1800	106.3600	103.5700	103.8100	-1.246%	863,650	+11.396%
2026-06-02	104.1900	105.8100	103.4400	105.1200	+0.478%	678,447	+10.008%
2026-06-01	104.7600	104.8750	102.1250	104.6200	-1.274%	658,285	+10.533%
2026-05-29	107.2500	107.9900	105.5000	105.9700	-0.879%	1,379,741	+9.125%
2026-05-28	104.1600	107.2700	103.3100	106.9100	+1.539%	1,115,398	+8.166%
2026-05-27	105.0150	107.2700	105.0150	105.2900	+2.323%	1,235,098	+9.830%
2026-05-26	101.8200	103.4400	101.7400	102.9000	+1.982%	842,172	+12.381%
2026-05-22	99.7000	101.0100	99.4500	100.9000	+1.703%	798,418	+14.609%
2026-05-21	96.9400	100.4900	95.6800	99.2100	+0.711%	905,536	+16.561%
2026-05-20	95.0200	99.1100	94.2400	98.5100	+3.695%	1,165,631	+17.389%
2026-05-19	95.7100	96.0900	94.2550	95.0000	-2.163%	740,333	+21.726%
2026-05-18	95.6100	98.5900	95.6100	97.1000	+1.953%	1,025,344	+19.094%
2026-05-15	98.9800	98.9800	95.2400	95.2400	-3.202%	648,471	+21.420%
2026-05-14	98.0200	98.9500	97.5600	98.3900	+1.276%	790,041	+17.532%
2026-05-13	98.6200	99.1600	96.8400	97.1500	-2.096%	742,087	+19.032%
2026-05-12	99.8300	100.4700	98.5600	99.2300	-0.311%	771,660	+16.537%
2026-05-11	100.6700	100.6900	99.2000	99.5400	-1.260%	594,242	+16.174%
2026-05-08	102.5000	102.9900	100.1500	100.8100	-0.572%	628,167	+14.711%
2026-05-07	102.2900	104.2300	101.1400	101.3900	-0.996%	691,301	+14.055%
2026-05-06	102.5800	103.9400	101.7600	102.4100	+3.018%	819,878	+12.919%
2026-05-05	98.8100	100.3100	97.8900	99.4100	+1.212%	520,479	+16.326%
2026-05-04	100.4100	101.0929	98.1200	98.2200	-3.079%	655,486	+17.736%
2026-05-01	102.8000	103.0000	100.9450	101.3400	-0.540%	578,190	+14.111%
2026-04-30	101.3900	102.7000	100.8700	101.8900	+1.192%	883,825	+13.495%
2026-04-29	102.7800	103.2100	100.0000	100.6900	-2.903%	824,482	+14.848%
2026-04-28	105.8900	106.3250	102.9900	103.7000	-1.229%	818,779	+11.514%
2026-04-27	105.9400	106.3700	103.2200	104.9900	+0.010%	1,689,262	+10.144%
2026-04-24	105.2200	105.6550	103.6800	104.9800	-0.681%	983,720	+10.154%
2026-04-23	106.9100	107.8200	104.4600	105.7000	-0.770%	1,276,465	+9.404%
2026-04-22	108.2900	108.7600	105.7400	106.5200	-0.718%	756,853	+8.562%
2026-04-21	109.8800	110.0000	107.1500	107.2900	-2.215%	811,097	+7.783%
2026-04-20	109.1700	109.8650	108.2150	109.7200	-0.082%	630,607	+5.396%
2026-04-17	107.5300	111.0800	107.3600	109.8100	+3.938%	964,190	+5.309%
2026-04-16	105.9500	106.9100	105.0350	105.6500	-0.038%	979,190	+9.456%
2026-04-15	109.9950	110.3500	105.4100	105.6900	-2.742%	1,155,988	+9.414%
2026-04-14	109.4800	109.4800	107.9300	108.6700	-0.704%	781,497	+6.414%
2026-04-13	108.4100	109.4600	106.9000	109.4400	+0.220%	1,197,769	+5.665%
2026-04-10	111.6100	111.6100	108.9700	109.2000	-1.595%	961,334	+5.897%
2026-04-09	106.4800	113.1700	106.0300	110.9700	+2.070%	1,752,834	+4.208%
2026-04-08	110.6000	111.2950	105.9300	108.7200	+12.419%	2,169,058	+6.365%
2026-04-07	97.1700	97.1850	94.9900	96.7100	-0.565%	1,714,829	+19.574%
2026-04-06	97.1500	97.9700	96.4900	97.2600	-0.725%	856,642	+18.898%
2026-04-02	98.3800	100.9400	96.8800	97.9700	-2.643%	920,262	+18.036%
2026-04-01	100.0400	102.8800	99.8300	100.6300	+1.237%	1,196,053	+14.916%
2026-03-31	99.4200	100.1500	97.5700	99.4000	+1.367%	1,033,827	+16.338%
2026-03-30	98.9900	99.2500	97.8100	98.0600	+0.523%	818,895	+17.928%
2026-03-27	99.1400	99.1400	97.1650	97.5500	-0.834%	839,991	+18.544%
2026-03-26	97.6600	99.1150	97.3100	98.3700	-0.476%	940,345	+17.556%
2026-03-25	98.1200	98.8900	95.8800	98.8400	+2.648%	1,055,236	+16.997%
2026-03-24	94.9600	97.3750	94.5200	96.2900	-0.083%	882,610	+20.096%
2026-03-23	95.6900	97.8300	95.1800	96.3700	+3.368%	1,177,605	+19.996%
2026-03-20	96.8800	96.8800	92.9200	93.2300	-3.459%	1,768,749	+24.037%
2026-03-19	97.4500	97.4500	94.5500	96.5700	-2.316%	1,152,758	+19.747%
2026-03-18	100.3800	101.2200	98.7200	98.8600	-2.332%	852,183	+16.973%
2026-03-17	101.5800	101.8600	100.8850	101.2200	+0.546%	787,791	+14.246%
2026-03-16	101.0800	101.7200	99.8700	100.6700	+0.912%	698,315	+14.870%
2026-03-13	101.2800	101.5550	99.4200	99.7600	+0.100%	802,900	+15.918%
2026-03-12	100.6300	101.3700	99.6000	99.6600	-1.842%	849,556	+16.035%
2026-03-11	103.1600	103.8500	100.6950	101.5300	-0.510%	857,851	+13.897%
2026-03-10	102.6300	104.7500	101.8600	102.0500	-0.575%	1,073,908	+13.317%
2026-03-09	100.5800	102.7500	98.7600	102.6400	+0.490%	1,244,603	+12.666%
2026-03-06	103.2900	103.8100	100.7100	102.1400	-2.640%	1,148,766	+13.217%
2026-03-05	107.8600	108.6700	104.0200	104.9100	-3.637%	1,191,298	+10.228%
2026-03-04	110.6200	110.6200	108.3000	108.8700	-0.046%	787,892	+6.218%
2026-03-03	107.8700	109.8000	105.5000	108.9200	-1.537%	799,199	+6.170%
2026-03-02	112.5300	113.6200	109.6400	110.6200	-3.067%	1,130,161	+4.538%
2026-02-27	113.3300	114.6900	112.3700	114.1200	+0.132%	999,688	+1.332%
2026-02-26	115.0000	115.0000	112.5750	113.9700	-0.219%	716,384	+1.465%
2026-02-25	116.3700	116.3700	113.8100	114.2200	-1.831%	603,785	+1.243%
2026-02-24	116.5800	118.4200	116.3100	116.3500	+0.293%	720,212	-0.610%
2026-02-23	114.7600	116.4800	113.7800	116.0100	+0.381%	680,363	-0.319%
2026-02-20	114.4800	116.5150	113.7100	115.5700	+0.970%	877,354	+0.061%
2026-02-19	116.3900	117.2000	114.0700	114.4600	-2.129%	850,281	+1.031%
2026-02-18	117.7600	118.8534	116.6850	116.9500	-0.553%	649,859	-1.120%
2026-02-17	118.4100	118.8700	116.9000	117.6000	-0.516%	611,953	-1.667%
2026-02-13	119.5000	120.1900	117.8650	118.2100	-1.631%	828,983	-2.174%
2026-02-12	119.9700	121.7800	119.5000	120.1700	+0.763%	1,036,320	-3.770%
2026-02-11	118.9900	119.9700	117.6300	119.2600	+0.092%	995,003	-3.035%
2026-02-10	118.7500	120.4000	118.2600	119.1500	+1.146%	1,090,436	-2.946%
2026-02-09	116.9800	117.8900	116.1500	117.8000	+0.735%	1,062,253	-1.834%
2026-02-06	116.3000	117.5000	115.7100	116.9400	+1.607%	1,193,135	-1.112%
2026-02-05	116.2600	116.9600	114.3400	115.0900	-0.844%	1,243,106	+0.478%
2026-02-04	111.9700	117.0400	111.7100	116.0700	+4.568%	1,676,415	-0.370%
2026-02-03	106.8200	112.8650	106.8200	111.0000	+3.246%	1,924,300	+4.180%
2026-02-02	107.4300	109.3300	107.2000	107.5100	+0.514%	731,536	+7.562%
2026-01-30	106.9200	107.6900	105.6750	106.9600	-0.742%	1,294,611	+8.115%
2026-01-29	107.0100	107.8400	105.1900	107.7600	+0.852%	1,193,953	+7.313%
2026-01-28	107.3500	108.0200	106.6300	106.8500	-0.410%	844,003	+8.226%
2026-01-27	107.4600	108.0000	106.6500	107.2900	-0.399%	647,869	+7.783%
2026-01-26	109.8900	110.5200	107.5100	107.7200	-1.608%	880,346	+7.352%
2026-01-23	112.0100	112.0100	108.7150	109.4800	-1.759%	943,496	+5.627%
2026-01-22	112.9600	113.8100	110.3500	111.4400	-0.766%	1,061,278	+3.769%
2026-01-21	109.0100	112.4000	108.6750	112.3000	+4.097%	1,150,822	+2.974%
2026-01-20	109.3200	109.8000	107.6900	107.8800	-2.732%	748,647	+7.193%
2026-01-16	111.0400	111.8400	110.1600	110.9100	-1.299%	790,898	+4.265%
2026-01-15	111.9000	113.2120	111.4511	112.3700	+1.079%	1,127,549	+2.910%
2026-01-14	111.5900	112.6500	110.3200	111.1700	-0.457%	1,063,676	+4.021%
2026-01-13	111.3000	112.1100	110.5200	111.6800	+0.143%	1,282,532	+3.546%
2026-01-12	110.6800	113.5000	110.2300	111.5200	+0.450%	1,647,051	+3.694%
2026-01-09	106.8000	111.9300	106.8000	111.0200	+4.137%	2,318,752	+4.161%
2026-01-08	100.2300	108.9650	98.8700	106.6100	+1.708%	3,420,058	+8.470%
2026-01-07	107.6900	107.9700	104.0700	104.8200	-2.229%	1,274,618	+10.322%
2026-01-06	105.5000	108.0200	105.3300	107.2100	+1.419%	1,432,138	+7.863%
2026-01-05	102.9600	106.6850	102.9600	105.7100	+1.879%	1,390,071	+9.394%
2026-01-02	104.1700	105.0000	103.0100	103.7600	-0.231%	1,272,458	+11.449%
2025-12-31	104.7600	105.1250	103.7700	104.0000	-1.009%	796,702	+11.192%
2025-12-30	105.0500	105.6300	104.5800	105.0600	-0.502%	474,835	+10.070%
2025-12-29	106.1700	106.4600	105.5100	105.5900	-0.546%	751,811	+9.518%
2025-12-26	105.8500	106.6500	105.4900	106.1700	+0.359%	410,914	+8.920%
2025-12-24	105.5700	106.2100	105.1800	105.7900	+0.370%	275,344	+9.311%
2025-12-23	105.7600	105.8100	104.8843	105.4000	+0.123%	681,179	+9.715%
2025-12-22	105.3200	106.3500	104.9700	105.2700	+0.133%	908,752	+9.851%
2025-12-19	106.5500	106.8500	104.7300	105.1300	-1.794%	4,406,879	+9.997%
2025-12-18	107.7700	108.1600	106.4300	107.0500	-0.990%	1,321,658	+8.024%
2025-12-17	106.1500	108.3300	106.1500	108.1200	+1.132%	1,410,549	+6.955%
2025-12-16	106.8800	107.7299	106.0001	106.9100	+0.216%	848,362	+8.166%
2025-12-15	107.4400	107.5499	105.6400	106.6800	-0.504%	839,698	+8.399%
2025-12-12	107.8500	108.3300	106.5800	107.2200	+0.065%	756,414	+7.853%
2025-12-11	105.1900	107.8340	104.8800	107.1500	+2.536%	1,003,710	+7.923%
2025-12-10	102.6400	105.0800	102.4650	104.5000	+1.971%	1,066,391	+10.660%
2025-12-09	104.3300	104.5350	102.4700	102.4800	-0.146%	1,056,101	+12.842%
2025-12-08	104.1800	104.8000	102.5200	102.6300	-2.536%	1,068,108	+12.677%
2025-12-05	105.1200	106.0600	104.6400	105.3000	+0.286%	896,813	+9.820%
2025-12-04	105.5100	106.5240	104.8100	105.0000	-0.869%	673,249	+10.133%
2025-12-03	105.8900	106.8550	105.2150	105.9200	+0.532%	1,084,384	+9.177%
2025-12-02	107.2900	107.3475	104.4600	105.3600	-1.441%	836,897	+9.757%
2025-12-01	106.3600	108.1700	106.1600	106.9000	-0.326%	892,425	+8.176%
2025-11-28	106.9300	107.7500	106.9000	107.2500	+0.281%	207,235	+7.823%
2025-11-26	107.0400	108.0700	106.6500	106.9500	-0.243%	621,731	+8.125%
2025-11-25	105.1800	107.7450	104.5300	107.2100	+2.879%	676,191	+7.863%
2025-11-24	104.8100	104.9850	103.5600	104.2100	-0.885%	1,025,806	+10.968%
2025-11-21	103.3600	106.2950	102.6600	105.1400	+2.536%	1,571,330	+9.987%
2025-11-20	102.8800	105.1090	101.9100	102.5400	+0.078%	1,117,898	+12.776%
2025-11-19	102.8200	103.3300	101.7501	102.4600	-0.127%	1,056,422	+12.864%
2025-11-18	103.0900	103.7600	102.1401	102.5900	-1.327%	858,044	+12.721%
2025-11-17	106.6100	106.6100	103.8500	103.9700	-2.595%	628,622	+11.224%
2025-11-14	107.8100	108.1850	106.4000	106.7400	-1.295%	687,958	+8.338%
2025-11-13	107.4100	108.5800	106.8900	108.1400	+0.623%	824,418	+6.935%
2025-11-12	107.5400	108.7000	107.3300	107.4700	+0.009%	649,386	+7.602%
2025-11-11	108.5300	108.8000	107.2700	107.4600	-0.546%	654,398	+7.612%
2025-11-10	107.4500	108.6100	106.2600	108.0500	+0.558%	653,312	+7.025%
2025-11-07	106.1600	107.5500	105.9900	107.4500	+1.483%	765,042	+7.622%
2025-11-06	108.8200	108.8200	105.6350	105.8800	-1.571%	806,348	+9.218%
2025-11-05	107.9900	108.7400	106.7150	107.5700	-0.490%	753,753	+7.502%
2025-11-04	107.9300	108.4900	106.7750	108.1000	-0.185%	654,108	+6.975%
2025-11-03	108.2400	108.6450	106.7000	108.3000	-0.897%	1,014,928	+6.777%
2025-10-31	107.6700	109.6700	107.5500	109.2800	+0.524%	1,405,279	+5.820%
2025-10-30	108.2000	110.2100	107.6300	108.7100	+0.314%	629,905	+6.375%
2025-10-29	110.9500	111.1850	108.2500	108.3700	-2.886%	873,047	+6.708%
2025-10-28	111.9800	113.4300	111.0189	111.5900	-0.009%	865,878	+3.629%
2025-10-27	111.9900	112.2084	111.3500	111.6000	+0.090%	650,738	+3.620%
2025-10-24	113.2200	113.6200	111.3300	111.5000	-0.730%	641,657	+3.713%
2025-10-23	112.1000	112.8700	110.9900	112.3200	+0.492%	559,104	+2.956%
2025-10-22	113.5100	114.0200	111.6300	111.7700	-1.289%	819,977	+3.462%
2025-10-21	111.7500	113.8900	111.7500	113.2300	+1.071%	747,600	+2.128%
2025-10-20	111.7600	112.1900	111.2210	112.0300	-0.143%	540,418	+3.222%
2025-10-17	113.0000	113.3400	110.6300	112.1900	-0.488%	1,431,982	+3.075%
2025-10-16	113.5600	113.9300	111.9000	112.7400	-0.740%	1,185,520	+2.572%
2025-10-15	114.1300	115.2600	112.9500	113.5800	-0.421%	569,462	+1.814%
2025-10-14	112.6400	115.0100	112.1600	114.0600	+2.232%	1,152,417	+1.385%
2025-10-13	111.7700	112.6600	111.1600	111.5700	+0.306%	647,432	+3.648%
2025-10-10	111.4900	112.9600	110.8100	111.2300	+0.334%	1,104,022	+3.965%
2025-10-09	113.0700	113.7820	110.3700	110.8600	-1.998%	562,438	+4.312%
2025-10-08	113.5100	113.6045	112.4300	113.1200	+0.328%	521,461	+2.228%
2025-10-07	114.3400	115.2093	112.6000	112.7500	-1.270%	836,480	+2.563%
2025-10-06	116.7400	116.8300	113.8000	114.2000	-2.251%	867,101	+1.261%
2025-10-03	116.3600	117.3750	115.7800	116.8300	+0.482%	900,460	-1.019%
2025-10-02	116.5400	117.2700	115.2050	116.2700	-0.785%	1,278,748	-0.542%
2025-10-01	117.9100	121.9350	115.0200	117.1900	-0.585%	1,845,478	-1.323%
2025-09-30	117.3000	118.1276	116.5300	117.8800	+0.726%	1,987,172	-1.900%
2025-09-29	117.2100	117.2500	114.9300	117.0300	+0.017%	1,737,006	-1.188%
2025-09-26	116.5900	117.3600	115.9800	117.0100	+0.749%	942,555	-1.171%
2025-09-25	117.7100	117.9900	115.8196	116.1400	-1.826%	595,654	-0.431%
2025-09-24	119.5800	120.5100	117.9500	118.3000	-1.046%	769,243	-2.249%
2025-09-23	120.5700	122.1100	119.1300	119.5500	-1.329%	962,968	-3.271%
2025-09-22	122.3100	122.8050	121.0700	121.1600	-1.053%	583,005	-4.556%
2025-09-19	124.1300	124.4850	122.0100	122.4500	-1.298%	1,528,581	-5.561%
2025-09-18	123.2200	125.0200	122.9400	124.0600	+0.878%	647,824	-6.787%
2025-09-17	125.9200	127.1400	122.5800	122.9800	-1.922%	822,650	-5.968%
2025-09-16	125.5000	125.8500	124.5800	125.3900	-0.024%	525,643	-7.776%
2025-09-15	126.7700	126.7700	125.3300	125.4200	-0.767%	376,633	-7.798%
2025-09-12	127.2300	128.3900	126.3500	126.3900	-1.435%	336,429	-8.505%
2025-09-11	124.9900	128.5150	124.2400	128.2300	+2.913%	488,549	-9.818%
2025-09-10	124.8600	126.0000	124.1400	124.6000	-0.788%	556,096	-7.191%
2025-09-09	127.3300	127.5394	124.9600	125.5900	-1.952%	1,194,197	-7.923%
2025-09-08	125.9000	128.3700	125.5700	128.0900	+1.161%	811,711	-9.720%
2025-09-05	125.9400	127.5000	125.7400	126.6200	+1.207%	801,197	-8.672%
2025-09-04	123.5000	125.2700	122.2800	125.1100	+1.881%	631,642	-7.569%
2025-09-03	122.2100	123.0750	121.9500	122.8000	-0.033%	587,030	-5.831%
2025-09-02	122.6000	123.9450	121.7200	122.8400	-1.971%	608,746	-5.861%
2025-08-29	125.9300	126.1800	124.6300	125.3100	-0.135%	634,553	-7.717%
2025-08-28	126.3200	126.3200	124.5900	125.4800	-0.326%	467,047	-7.842%
2025-08-27	125.1900	126.4150	125.1500	125.8900	+0.287%	772,954	-8.142%
2025-08-26	125.7700	126.5100	125.3000	125.5300	-0.159%	764,700	-7.879%
2025-08-25	127.1000	127.1000	125.4900	125.7300	-1.442%	456,839	-8.025%
2025-08-22	125.3600	129.1200	124.6150	127.5700	+2.598%	621,025	-9.352%
2025-08-21	123.3200	124.5000	122.5800	124.3400	+0.137%	699,269	-6.997%
2025-08-20	126.1700	126.9100	124.0200	124.1700	-1.648%	996,983	-6.870%
2025-08-19	123.7200	126.4700	123.0700	126.2500	+2.509%	830,809	-8.404%
2025-08-18	123.2500	124.0850	122.2800	123.1600	-0.032%	713,916	-6.106%
2025-08-15	124.4500	124.4500	122.8100	123.2000	-0.725%	390,516	-6.136%
2025-08-14	124.7300	124.9550	123.6500	124.1000	-1.155%	458,296	-6.817%
2025-08-13	122.4800	125.5950	122.2900	125.5500	+3.053%	477,919	-7.893%
2025-08-12	119.5400	122.1000	119.5400	121.8300	+2.069%	592,849	-5.081%
2025-08-11	119.8600	120.8800	119.1600	119.3600	-0.242%	498,450	-3.117%
2025-08-08	119.0600	120.8050	118.8300	119.6500	+0.470%	615,989	-3.351%
2025-08-07	120.6500	121.2100	118.0800	119.0900	-0.551%	731,227	-2.897%
2025-08-06	119.3600	120.0300	118.6000	119.7500	-0.200%	931,677	-3.432%
2025-08-05	119.2500	120.3750	118.6800	119.9900	+1.172%	767,634	-3.625%
2025-08-04	117.6400	119.0700	117.5800	118.6000	+0.928%	555,202	-2.496%
2025-08-01	116.4200	117.7400	115.1400	117.5100	+0.085%	771,920	-1.591%
2025-07-31	117.8000	119.8800	116.9600	117.4100	-1.137%	1,009,108	-1.508%
2025-07-30	119.4300	119.9650	118.1700	118.7600	-1.247%	1,196,226	-2.627%
2025-07-29	121.5200	121.9283	119.6500	120.2600	-1.053%	973,000	-3.842%
2025-07-28	122.3000	122.5150	120.8600	121.5400	-1.010%	874,076	-4.854%
2025-07-25	123.0000	123.0000	121.6100	122.7800	+0.114%	1,377,745	-5.815%
2025-07-24	121.8600	126.0928	120.2900	122.6400	+8.579%	2,196,878	-5.708%
2025-07-23	113.0300	113.3375	111.9900	112.9500	+0.929%	942,467	+2.382%
2025-07-22	110.5800	111.9500	109.8300	111.9100	+0.847%	1,331,715	+3.333%
2025-07-21	111.9000	112.5800	110.8500	110.9700	-0.413%	990,211	+4.208%
2025-07-18	111.5500	111.7500	110.4600	111.4300	-0.152%	715,548	+3.778%
2025-07-17	110.4600	112.0200	110.0400	111.6000	+0.913%	612,493	+3.620%
2025-07-16	110.1500	110.7100	108.9700	110.5900	+0.472%	401,518	+4.566%
2025-07-15	112.5200	113.2700	110.0000	110.0700	-2.368%	562,067	+5.060%
2025-07-14	112.6700	113.0800	111.6000	112.7400	-0.494%	571,089	+2.572%
2025-07-11	112.9100	113.8800	111.8300	113.3000	-0.875%	846,346	+2.065%
2025-07-10	114.1400	115.3500	113.8050	114.3000	+0.140%	647,488	+1.172%
2025-07-09	113.1800	114.2700	112.2000	114.1400	+1.449%	715,714	+1.314%
2025-07-08	111.3500	113.6000	110.9800	112.5100	+1.333%	841,652	+2.782%
2025-07-07	112.7400	113.3000	110.6000	111.0300	-2.055%	511,513	+4.152%
2025-07-03	113.3100	113.6500	112.6300	113.3600	+0.212%	375,579	+2.011%
2025-07-02	112.9800	113.5600	111.7000	113.1200	+0.650%	869,504	+2.228%
2025-07-01	109.3600	114.2000	108.7800	112.3900	+2.322%	1,016,047	+2.892%
2025-06-30	110.5700	110.6850	109.2600	109.8400	-0.651%	652,954	+5.280%
2025-06-27	109.7700	111.3200	108.9950	110.5600	+1.033%	1,387,892	+4.595%
2025-06-26	109.5600	110.3500	109.0000	109.4300	+0.394%	879,550	+5.675%
2025-06-25	110.3600	110.3600	108.4200	109.0000	-1.107%	977,828	+6.092%
2025-06-24	110.0600	111.0500	109.0300	110.2200	+1.147%	1,381,951	+4.917%
2025-06-23	106.8400	109.1650	106.1100	108.9700	+2.013%	1,244,762	+6.121%
2025-06-20	107.8600	107.9800	106.4750	106.8200	-0.187%	1,201,089	+8.257%
2025-06-18	107.3200	108.5750	106.5800	107.0200	-0.317%	831,189	+8.055%
2025-06-17	107.9000	109.1400	107.1000	107.3600	-1.305%	871,556	+7.712%
2025-06-16	109.6800	110.3850	108.0000	108.7800	+0.648%	783,321	+6.306%
2025-06-13	113.1900	113.6850	107.7000	108.0800	-5.903%	1,185,795	+6.995%
2025-06-12	114.0500	115.3500	113.7500	114.8600	-0.217%	536,373	+0.679%
2025-06-11	116.4000	116.5600	114.9400	115.1100	-0.682%	642,478	+0.460%
2025-06-10	116.1300	116.9800	115.5000	115.9000	+0.164%	735,564	-0.224%
2025-06-09	115.9800	116.4500	115.0000	115.7100	+0.156%	549,150	-0.060%
2025-06-06	116.4300	116.6600	115.2200	115.5300	+0.785%	566,490	+0.095%
2025-06-05	115.9400	116.1100	114.5400	114.6300	-0.762%	940,447	+0.881%
2025-06-04	114.9800	116.0000	114.3350	115.5100	+0.496%	710,706	+0.113%
2025-06-03	112.6700	115.0775	112.0700	114.9400	+2.024%	714,669	+0.609%
2025-06-02	114.0600	114.0700	111.6428	112.6600	-1.037%	672,206	+2.645%
2025-05-30	113.0200	114.1500	111.7500	113.8400	+0.141%	1,607,472	+1.581%
2025-05-29	113.9400	114.5100	113.1500	113.6800	+0.309%	966,183	+1.724%
2025-05-28	115.1800	116.1800	113.2450	113.3300	-1.845%	635,487	+2.038%
2025-05-27	113.3000	115.5500	112.3100	115.4600	+3.163%	767,598	+0.156%
2025-05-23	110.7800	112.2900	110.7800	111.9200	-0.507%	591,666	+3.324%
2025-05-22	112.6200	113.1500	111.0200	112.4900	-0.284%	647,381	+2.800%
2025-05-21	113.3600	114.2400	112.7900	112.8100	-1.502%	819,887	+2.509%
2025-05-20	115.6800	115.9600	114.1100	114.5300	-1.242%	659,165	+0.969%
2025-05-19	114.4800	116.3300	114.3575	115.9700	-0.043%	842,566	-0.285%
2025-05-16	114.4400	116.1600	113.8200	116.0200	+1.425%	657,800	-0.328%
2025-05-15	112.2100	114.6800	111.1300	114.3900	+1.798%	622,987	+1.093%
2025-05-14	113.9100	114.1850	111.5200	112.3700	-1.792%	736,003	+2.910%
2025-05-13	114.5700	115.5300	113.4700	114.4200	+0.131%	780,508	+1.066%
2025-05-12	114.5300	116.3100	113.2850	114.2700	+3.384%	986,417	+1.199%
2025-05-09	110.9000	111.6788	110.2150	110.5300	-0.334%	581,770	+4.623%
2025-05-08	110.0200	111.8400	109.5300	110.9000	+1.390%	818,159	+4.274%
2025-05-07	109.2300	110.1100	108.2325	109.3800	+0.552%	799,283	+5.723%
2025-05-06	109.2400	110.1700	108.4900	108.7800	-1.082%	882,739	+6.306%
2025-05-05	109.7100	111.2600	109.5450	109.9700	-0.308%	791,623	+5.156%
2025-05-02	108.8200	110.8200	108.1500	110.3100	+2.585%	690,082	+4.832%
2025-05-01	106.2700	109.0450	105.8750	107.5300	+0.731%	762,587	+7.542%
2025-04-30	105.0600	107.0500	104.5150	106.7500	+1.060%	1,310,605	+8.328%
2025-04-29	105.3600	106.5500	104.7200	105.6300	+0.495%	695,295	+9.476%
2025-04-28	104.5000	106.1350	104.1750	105.1100	+0.642%	715,870	+10.018%
2025-04-25	104.7200	105.5700	103.8050	104.4400	-1.052%	356,727	+10.724%
2025-04-24	103.7600	105.8200	103.0000	105.5500	+1.686%	613,006	+9.559%
2025-04-23	106.4600	108.5900	103.3000	103.8000	-0.211%	638,170	+11.407%
2025-04-22	102.0900	104.2600	101.9150	104.0200	+3.235%	647,742	+11.171%
2025-04-21	102.0700	102.3900	99.9200	100.7600	-2.317%	475,779	+14.768%
2025-04-17	103.2000	103.9400	102.4345	103.1500	-0.019%	547,892	+12.109%
2025-04-16	103.9900	104.6650	102.2400	103.1700	-1.687%	601,088	+12.087%
2025-04-15	105.1800	106.1500	104.4400	104.9400	-0.888%	585,183	+10.196%
2025-04-14	105.7100	106.2700	104.2950	105.8800	+1.447%	595,385	+9.218%
2025-04-11	101.2000	104.8900	100.0600	104.3700	+1.884%	933,682	+10.798%
2025-04-10	103.5000	103.8300	99.2200	102.4400	-3.029%	1,389,243	+12.886%
2025-04-09	95.6400	106.6500	95.5600	105.6400	+8.941%	1,751,323	+9.466%
2025-04-08	107.0000	108.2550	95.2750	96.9700	-9.119%	2,017,372	+19.253%
2025-04-07	105.2800	110.2000	103.2037	106.7000	-1.414%	1,428,128	+8.379%
2025-04-04	109.8400	111.1200	107.4000	108.2300	-3.872%	1,011,961	+6.847%
2025-04-03	115.1700	115.5000	112.1301	112.5900	-4.244%	875,300	+2.709%
2025-04-02	115.7800	117.7600	115.5750	117.5800	+0.970%	480,931	-1.650%
2025-04-01	115.6000	116.6200	114.8200	116.4500	+0.666%	513,053	-0.696%
2025-03-31	113.2700	116.0750	112.3600	115.6800	+1.358%	684,398	-0.035%
2025-03-28	116.3900	116.7000	113.7500	114.1300	-1.925%	391,681	+1.323%
2025-03-27	116.3400	116.8400	115.1000	116.3700	+0.241%	597,355	-0.627%
2025-03-26	116.2100	117.3660	115.3800	116.0900	+0.276%	486,892	-0.388%
2025-03-25	116.7600	117.4900	114.7600	115.7700	-0.763%	380,198	-0.112%
2025-03-24	115.5300	116.8200	114.4300	116.6600	+2.092%	759,641	-0.874%
2025-03-21	113.0100	114.6950	112.1000	114.2700	+0.210%	1,110,765	+1.199%
2025-03-20	114.8800	116.0900	113.8600	114.0300	-1.588%	738,284	+1.412%
2025-03-19	115.8600	116.1050	113.5600	115.8700	+0.260%	625,184	-0.198%
2025-03-18	115.9600	116.5400	115.1550	115.5700	-0.482%	611,736	+0.061%
2025-03-17	115.1200	116.4600	115.0400	116.1300	-0.034%	737,994	-0.422%
2025-03-14	116.3500	116.5050	114.8200	116.1700	+0.563%	491,869	-0.456%
2025-03-13	116.2200	117.2700	114.4200	115.5200	-0.952%	506,544	+0.104%
2025-03-12	118.2200	118.3600	116.3600	116.6300	-0.993%	571,076	-0.849%
2025-03-11	120.9300	121.2300	117.2250	117.8000	-2.249%	547,639	-1.834%
2025-03-10	121.8600	123.2600	119.8200	120.5100	-1.665%	590,299	-4.041%
2025-03-07	124.0100	124.4200	120.2900	122.5500	-1.479%	546,128	-5.639%
2025-03-06	123.9000	124.8200	123.0350	124.3900	-0.024%	736,584	-7.034%
2025-03-05	121.6300	124.9900	121.4250	124.4200	+3.022%	561,268	-7.057%
2025-03-04	122.2700	122.6750	120.5600	120.7700	-1.885%	663,212	-4.248%
2025-03-03	125.2600	125.8400	122.1700	123.0900	-0.646%	902,999	-6.052%
2025-02-28	122.3500	124.0200	122.1550	123.8900	+1.733%	961,216	-6.659%
2025-02-27	122.7800	123.6400	121.6400	121.7800	-0.984%	377,837	-5.042%
2025-02-26	123.2900	123.9700	122.0100	122.9900	-0.146%	477,034	-5.976%
2025-02-25	121.0800	123.7700	120.8800	123.1700	+2.241%	468,599	-6.114%
2025-02-24	121.3500	121.4600	120.4100	120.4700	-0.594%	346,803	-4.009%
2025-02-21	123.6800	123.9000	120.2443	121.1900	-1.592%	478,164	-4.580%
2025-02-20	122.8900	123.8600	122.6350	123.1500	+0.098%	431,633	-6.098%
2025-02-19	123.0800	124.1900	122.9800	123.0300	-1.323%	559,259	-6.007%
2025-02-18	122.8100	125.2900	122.5700	124.6800	+0.988%	565,198	-7.251%
2025-02-14	123.2200	124.8800	123.2200	123.4600	+0.546%	1,424,954	-6.334%

document.getElementById("Pf0Jnv").onerror = function(){this.style.display='none';}; .dark-mode .MZDPH1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZDPH1{ color: #333333; background-color: white; border: 2px solid #333333; }RPMRPM International, Inc.stock NYSE

RPM
RPM International, Inc.
stock NYSE