5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
+11.67%
6 MONTH PERFORMANCE
-9.37%
YEAR-TO-DATE PERFORMANCE
+10.02%
1 YEAR PERFORMANCE
-7.00%
RPM International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $116.39 | $114.46 (-1.66%) | $117.20 | $114.07 | 830.95 K | $14.56 B |
| 02/18/2026 | $117.76 | $116.95 (-0.69%) | $118.85 | $116.69 | 649.86 K | $14.88 B |
| 02/17/2026 | $118.41 | $117.60 (-0.68%) | $118.87 | $116.90 | 612.00 K | $14.96 B |
| 02/13/2026 | $119.50 | $118.21 (-1.08%) | $120.19 | $117.87 | 829.00 K | $15.04 B |
| 02/12/2026 | $119.97 | $120.17 (0.17%) | $121.78 | $119.50 | 1.04 M | $15.29 B |
| 02/11/2026 | $118.99 | $119.26 (0.23%) | $119.97 | $117.63 | 995.00 K | $15.17 B |
| 02/10/2026 | $118.75 | $119.15 (0.34%) | $120.40 | $118.26 | 1.09 M | $15.16 B |
| 02/09/2026 | $116.98 | $117.80 (0.7%) | $117.89 | $116.15 | 1.06 M | $14.98 B |
| 02/06/2026 | $116.30 | $116.94 (0.55%) | $117.50 | $115.71 | 1.19 M | $14.88 B |
| 02/05/2026 | $116.26 | $115.09 (-1.01%) | $116.96 | $114.34 | 1.24 M | $14.64 B |
| 02/04/2026 | $111.97 | $116.07 (3.66%) | $117.04 | $111.71 | 1.68 M | $14.76 B |
| 02/03/2026 | $106.82 | $111.00 (3.91%) | $112.87 | $106.82 | 1.92 M | $14.12 B |
| 02/02/2026 | $107.43 | $107.51 (0.07%) | $109.33 | $107.20 | 731.54 K | $13.68 B |
| 01/30/2026 | $106.92 | $106.96 (0.04%) | $107.69 | $105.68 | 1.29 M | $13.61 B |
| 01/29/2026 | $107.01 | $107.76 (0.7%) | $107.84 | $105.19 | 1.19 M | $13.71 B |
| 01/28/2026 | $107.35 | $106.85 (-0.47%) | $108.02 | $106.63 | 844.00 K | $13.59 B |
| 01/27/2026 | $107.46 | $107.29 (-0.16%) | $108.00 | $106.65 | 647.90 K | $13.65 B |
| 01/26/2026 | $109.89 | $107.72 (-1.97%) | $110.52 | $107.51 | 882.00 K | $13.70 B |
| 01/23/2026 | $112.01 | $109.48 (-2.26%) | $112.01 | $108.72 | 943.50 K | $13.93 B |
| 01/22/2026 | $112.96 | $111.44 (-1.35%) | $113.81 | $110.35 | 1.06 M | $14.18 B |
| 01/21/2026 | $109.01 | $112.30 (3.02%) | $112.40 | $108.68 | 1.15 M | $14.29 B |
| 01/20/2026 | $109.32 | $107.88 (-1.32%) | $109.80 | $107.69 | 748.65 K | $13.72 B |
| 01/16/2026 | $111.04 | $110.91 (-0.12%) | $111.84 | $110.16 | 790.91 K | $14.11 B |
| 01/15/2026 | $111.90 | $112.37 (0.42%) | $113.21 | $111.45 | 1.13 M | $14.29 B |
| 01/14/2026 | $111.59 | $111.17 (-0.38%) | $112.65 | $110.32 | 1.06 M | $14.14 B |
| 01/13/2026 | $111.30 | $111.68 (0.34%) | $112.11 | $110.52 | 1.28 M | $14.21 B |
| 01/12/2026 | $110.68 | $111.52 (0.76%) | $113.50 | $110.23 | 1.65 M | $14.19 B |
| 01/09/2026 | $106.80 | $111.02 (3.95%) | $111.93 | $106.80 | 2.36 M | $14.12 B |
| 01/08/2026 | $100.23 | $106.61 (6.37%) | $108.97 | $98.87 | 3.42 M | $13.56 B |
| 01/07/2026 | $107.69 | $104.82 (-2.67%) | $107.97 | $104.07 | 1.27 M | $13.33 B |
| 01/06/2026 | $105.50 | $107.21 (1.62%) | $108.02 | $105.33 | 1.43 M | $13.64 B |
| 01/05/2026 | $102.96 | $105.71 (2.67%) | $106.69 | $102.96 | 1.39 M | $13.45 B |
| 01/02/2026 | $104.17 | $103.76 (-0.39%) | $105.00 | $103.01 | 1.27 M | $13.21 B |
| 12/31/2025 | $104.76 | $104.00 (-0.73%) | $105.13 | $103.77 | 796.70 K | $13.24 B |
| 12/30/2025 | $105.05 | $105.06 (0.01%) | $105.63 | $104.58 | 474.84 K | $13.37 B |
| 12/29/2025 | $106.17 | $105.59 (-0.55%) | $106.46 | $105.51 | 751.84 K | $13.44 B |
| 12/26/2025 | $105.85 | $106.17 (0.3%) | $106.65 | $105.49 | 410.91 K | $13.51 B |
| 12/24/2025 | $105.57 | $105.79 (0.21%) | $106.21 | $105.18 | 275.34 K | $13.47 B |
| 12/23/2025 | $105.76 | $105.40 (-0.34%) | $105.81 | $104.88 | 681.20 K | $13.42 B |
| 12/22/2025 | $105.32 | $105.27 (-0.05%) | $106.35 | $104.97 | 908.80 K | $13.40 B |
| 12/19/2025 | $106.55 | $105.13 (-1.33%) | $106.85 | $104.73 | 4.41 M | $13.38 B |
| 12/18/2025 | $107.77 | $107.05 (-0.67%) | $108.16 | $106.43 | 1.32 M | $13.63 B |
| 12/17/2025 | $106.15 | $108.12 (1.86%) | $108.33 | $106.15 | 1.41 M | $13.76 B |
| 12/16/2025 | $106.88 | $106.91 (0.03%) | $107.73 | $106.00 | 848.40 K | $13.61 B |
| 12/15/2025 | $107.44 | $106.68 (-0.71%) | $107.55 | $105.64 | 839.70 K | $13.58 B |
| 12/12/2025 | $107.85 | $107.22 (-0.58%) | $108.33 | $106.58 | 756.41 K | $13.65 B |
| 12/11/2025 | $105.19 | $107.15 (1.86%) | $107.83 | $104.88 | 1.00 M | $13.64 B |
| 12/10/2025 | $102.64 | $104.50 (1.81%) | $105.08 | $102.47 | 1.07 M | $13.30 B |
| 12/09/2025 | $104.33 | $102.48 (-1.77%) | $104.54 | $102.47 | 1.06 M | $13.04 B |
| 12/08/2025 | $104.18 | $102.63 (-1.49%) | $104.80 | $102.52 | 1.07 M | $13.06 B |
| 12/05/2025 | $105.12 | $105.30 (0.17%) | $106.06 | $104.64 | 896.81 K | $13.40 B |
| 12/04/2025 | $105.51 | $105.00 (-0.48%) | $106.52 | $104.81 | 673.25 K | $13.36 B |
| 12/03/2025 | $105.89 | $105.92 (0.03%) | $106.86 | $105.22 | 1.08 M | $13.48 B |
| 12/02/2025 | $107.29 | $105.36 (-1.8%) | $107.35 | $104.46 | 836.90 K | $13.41 B |
| 12/01/2025 | $106.36 | $106.90 (0.51%) | $108.17 | $106.16 | 892.43 K | $13.61 B |
| 11/28/2025 | $106.93 | $107.25 (0.3%) | $107.75 | $106.90 | 207.24 K | $13.65 B |
| 11/26/2025 | $107.04 | $106.95 (-0.08%) | $108.07 | $106.65 | 621.73 K | $13.61 B |
| 11/25/2025 | $105.18 | $107.21 (1.93%) | $107.75 | $104.53 | 676.20 K | $13.65 B |
| 11/24/2025 | $104.81 | $104.21 (-0.57%) | $104.99 | $103.56 | 1.03 M | $13.26 B |
| 11/21/2025 | $103.36 | $105.14 (1.72%) | $106.30 | $102.66 | 1.57 M | $13.38 B |
| 11/20/2025 | $102.88 | $102.54 (-0.33%) | $105.11 | $101.91 | 1.12 M | $13.05 B |
| 11/19/2025 | $102.82 | $102.46 (-0.35%) | $103.33 | $101.75 | 1.06 M | $13.04 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.
