RPM International Inc.RPMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $111.04 | $111.84 | $110.16 | $110.59 | 211,211 |
| 1/15/2026 | $111.90 | $113.21 | $111.45 | $112.37 | 1.13M |
| 1/14/2026 | $111.59 | $112.65 | $110.32 | $111.17 | 1.06M |
| 1/13/2026 | $111.30 | $112.11 | $110.52 | $111.68 | 1.28M |
| 1/12/2026 | $110.68 | $113.50 | $110.23 | $111.52 | 1.65M |
| 1/9/2026 | $106.80 | $111.93 | $106.80 | $111.02 | 2.36M |
| 1/8/2026 | $100.23 | $108.97 | $98.87 | $106.61 | 3.42M |
| 1/7/2026 | $107.69 | $107.97 | $104.07 | $104.82 | 1.27M |
| 1/6/2026 | $105.50 | $108.02 | $105.33 | $107.21 | 1.43M |
| 1/5/2026 | $102.96 | $106.69 | $102.96 | $105.71 | 1.39M |
| 1/2/2026 | $104.17 | $105.00 | $103.01 | $103.76 | 1.27M |
| 12/31/2025 | $104.76 | $105.13 | $103.77 | $104.00 | 796,702 |
| 12/30/2025 | $105.05 | $105.63 | $104.58 | $105.06 | 474,835 |
| 12/29/2025 | $106.17 | $106.46 | $105.51 | $105.59 | 751,836 |
| 12/26/2025 | $105.85 | $106.65 | $105.49 | $106.17 | 410,914 |
| 12/24/2025 | $105.57 | $106.21 | $105.18 | $105.79 | 275,344 |
| 12/23/2025 | $105.76 | $105.81 | $104.88 | $105.40 | 681,200 |
| 12/22/2025 | $105.32 | $106.35 | $104.97 | $105.27 | 908,800 |
| 12/19/2025 | $106.55 | $106.85 | $104.73 | $105.13 | 4.41M |
| 12/18/2025 | $107.77 | $108.16 | $106.43 | $107.05 | 1.32M |
| 12/17/2025 | $106.15 | $108.33 | $106.15 | $108.12 | 1.41M |
| 12/16/2025 | $106.88 | $107.73 | $106.00 | $106.91 | 848,400 |
| 12/15/2025 | $107.44 | $107.55 | $105.64 | $106.68 | 839,700 |
| 12/12/2025 | $107.85 | $108.33 | $106.58 | $107.22 | 756,414 |
| 12/11/2025 | $105.19 | $107.83 | $104.88 | $107.15 | 1.00M |
| 12/10/2025 | $102.64 | $105.08 | $102.47 | $104.50 | 1.07M |
| 12/9/2025 | $104.33 | $104.54 | $102.47 | $102.48 | 1.06M |
| 12/8/2025 | $104.18 | $104.80 | $102.52 | $102.63 | 1.07M |
| 12/5/2025 | $105.12 | $106.06 | $104.64 | $105.30 | 896,813 |
| 12/4/2025 | $105.51 | $106.52 | $104.81 | $105.00 | 673,249 |
| 12/3/2025 | $105.89 | $106.86 | $105.22 | $105.92 | 1.08M |
| 12/2/2025 | $107.29 | $107.35 | $104.46 | $105.36 | 836,900 |
| 12/1/2025 | $106.36 | $108.17 | $106.16 | $106.90 | 892,425 |
| 11/28/2025 | $106.93 | $107.75 | $106.90 | $107.25 | 207,235 |
| 11/26/2025 | $107.04 | $108.07 | $106.65 | $106.95 | 621,731 |
| 11/25/2025 | $105.18 | $107.75 | $104.53 | $107.21 | 676,200 |
| 11/24/2025 | $104.81 | $104.99 | $103.56 | $104.21 | 1.03M |
| 11/21/2025 | $103.36 | $106.30 | $102.66 | $105.14 | 1.57M |
| 11/20/2025 | $102.88 | $105.11 | $101.91 | $102.54 | 1.12M |
| 11/19/2025 | $102.82 | $103.33 | $101.75 | $102.46 | 1.06M |
| 11/18/2025 | $103.09 | $103.76 | $102.14 | $102.59 | 858,044 |
| 11/17/2025 | $106.61 | $106.61 | $103.85 | $103.97 | 628,622 |
| 11/14/2025 | $107.81 | $108.19 | $106.40 | $106.74 | 688,000 |
| 11/13/2025 | $107.41 | $108.58 | $106.89 | $108.14 | 824,418 |
| 11/12/2025 | $107.54 | $108.70 | $107.33 | $107.47 | 649,400 |
| 11/11/2025 | $108.53 | $108.80 | $107.27 | $107.46 | 654,400 |
| 11/10/2025 | $107.45 | $108.61 | $106.26 | $108.05 | 653,312 |
| 11/7/2025 | $106.16 | $107.55 | $105.99 | $107.45 | 765,042 |
| 11/6/2025 | $108.82 | $108.82 | $105.64 | $105.88 | 806,348 |
| 11/5/2025 | $107.99 | $108.74 | $106.72 | $107.57 | 753,800 |
| 11/4/2025 | $107.93 | $108.49 | $106.78 | $108.10 | 654,108 |
| 11/3/2025 | $108.24 | $108.65 | $106.70 | $108.30 | 1.01M |
| 10/31/2025 | $107.67 | $109.67 | $107.55 | $109.28 | 1.41M |
| 10/30/2025 | $108.20 | $110.21 | $107.63 | $108.71 | 629,905 |
| 10/29/2025 | $110.95 | $111.19 | $108.25 | $108.37 | 873,047 |
| 10/28/2025 | $111.98 | $113.43 | $111.02 | $111.59 | 865,900 |
| 10/27/2025 | $111.99 | $112.21 | $111.35 | $111.60 | 650,738 |
| 10/24/2025 | $113.22 | $113.62 | $111.33 | $111.50 | 641,700 |
| 10/23/2025 | $112.10 | $112.87 | $110.99 | $112.32 | 559,104 |
| 10/22/2025 | $113.51 | $114.02 | $111.63 | $111.77 | 820,000 |
| 10/21/2025 | $111.75 | $113.89 | $111.75 | $113.23 | 747,600 |
| 10/20/2025 | $111.76 | $112.19 | $111.22 | $112.03 | 540,418 |