5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
-10.15%
3 MONTH PERFORMANCE
+1.20%
6 MONTH PERFORMANCE
+16.41%
YEAR-TO-DATE PERFORMANCE
+12.36%
1 YEAR PERFORMANCE
+11.30%
RPM International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $125.09 | $126.13 (0.83%) | $126.25 | $124.75 | 208,549 | $16.11 B |
| 12/23/2024 | $124.58 | $125.39 (0.65%) | $125.65 | $123.70 | 457,400 | $16.01 B |
| 12/20/2024 | $125.12 | $125.29 (0.14%) | $126.93 | $124.58 | 2.57 M | $16.00 B |
| 12/19/2024 | $126.83 | $125.40 (-1.13%) | $127.82 | $125.37 | 746,205 | $16.01 B |
| 12/18/2024 | $131.51 | $126.49 (-3.82%) | $132.33 | $126.36 | 647,828 | $16.15 B |
| 12/17/2024 | $131.83 | $131.42 (-0.31%) | $133.01 | $130.78 | 670,800 | $16.78 B |
| 12/16/2024 | $132.53 | $132.75 (0.17%) | $134.23 | $132.31 | 663,200 | $16.95 B |
| 12/13/2024 | $132.10 | $132.43 (0.25%) | $132.58 | $131.13 | 596,522 | $16.91 B |
| 12/12/2024 | $132.84 | $132.83 (-0.01%) | $133.31 | $132.10 | 383,641 | $16.96 B |
| 12/11/2024 | $134.57 | $133.52 (-0.78%) | $135.06 | $133.06 | 589,027 | $17.05 B |
| 12/10/2024 | $134.50 | $133.80 (-0.52%) | $134.94 | $132.13 | 634,400 | $17.09 B |
| 12/09/2024 | $136.99 | $134.83 (-1.58%) | $137.87 | $134.38 | 516,604 | $17.22 B |
| 12/06/2024 | $137.97 | $136.84 (-0.82%) | $139.24 | $136.23 | 413,321 | $17.47 B |
| 12/05/2024 | $138.10 | $137.17 (-0.67%) | $138.86 | $136.47 | 446,648 | $17.52 B |
| 12/04/2024 | $138.62 | $138.60 (-0.01%) | $139.44 | $137.62 | 305,900 | $17.70 B |
| 12/03/2024 | $139.93 | $138.72 (-0.86%) | $140.41 | $137.87 | 335,300 | $17.71 B |
| 12/02/2024 | $138.50 | $139.65 (0.83%) | $140.04 | $137.11 | 703,105 | $17.83 B |
| 11/29/2024 | $139.09 | $138.78 (-0.22%) | $139.84 | $138.27 | 309,200 | $17.72 B |
| 11/27/2024 | $139.63 | $138.85 (-0.56%) | $141.19 | $138.47 | 278,200 | $17.73 B |
| 11/26/2024 | $139.49 | $139.60 (0.08%) | $139.71 | $137.98 | 447,500 | $17.83 B |
| 11/25/2024 | $138.80 | $140.26 (1.05%) | $141.79 | $138.48 | 1.27 M | $17.91 B |
| 11/22/2024 | $136.61 | $137.87 (0.92%) | $138.26 | $136.61 | 439,900 | $17.60 B |
| 11/21/2024 | $134.52 | $136.31 (1.33%) | $136.57 | $134.21 | 395,835 | $17.41 B |
| 11/20/2024 | $134.47 | $134.44 (-0.02%) | $134.99 | $132.74 | 570,900 | $17.17 B |
| 11/19/2024 | $135.25 | $134.98 (-0.2%) | $135.86 | $134.62 | 484,329 | $17.24 B |
| 11/18/2024 | $136.13 | $136.80 (0.49%) | $137.96 | $135.13 | 850,042 | $17.47 B |
| 11/15/2024 | $135.62 | $135.25 (-0.27%) | $136.49 | $134.67 | 591,100 | $17.27 B |
| 11/14/2024 | $135.42 | $135.99 (0.42%) | $136.97 | $134.66 | 759,903 | $17.36 B |
| 11/13/2024 | $136.25 | $135.58 (-0.49%) | $136.71 | $134.73 | 586,500 | $17.31 B |
| 11/12/2024 | $136.65 | $135.89 (-0.56%) | $137.62 | $135.60 | 559,074 | $17.35 B |
| 11/11/2024 | $135.58 | $137.25 (1.23%) | $138.26 | $135.08 | 569,527 | $17.53 B |
| 11/08/2024 | $133.74 | $134.77 (0.77%) | $135.95 | $133.25 | 414,823 | $17.21 B |
| 11/07/2024 | $134.32 | $133.73 (-0.44%) | $135.30 | $133.63 | 405,526 | $17.08 B |
| 11/06/2024 | $134.75 | $134.49 (-0.19%) | $134.77 | $132.00 | 772,336 | $17.17 B |
| 11/05/2024 | $126.83 | $129.51 (2.11%) | $129.57 | $126.08 | 578,720 | $16.54 B |
| 11/04/2024 | $127.45 | $127.54 (0.07%) | $128.47 | $127.15 | 505,500 | $16.29 B |
| 11/01/2024 | $127.37 | $126.43 (-0.74%) | $127.78 | $126.29 | 392,803 | $16.14 B |
| 10/31/2024 | $127.83 | $127.11 (-0.56%) | $128.58 | $126.89 | 696,600 | $16.23 B |
| 10/30/2024 | $128.73 | $128.12 (-0.47%) | $129.58 | $127.86 | 431,400 | $16.36 B |
| 10/29/2024 | $128.22 | $128.76 (0.42%) | $129.05 | $127.99 | 399,211 | $16.44 B |
| 10/28/2024 | $129.44 | $129.45 (0.01%) | $130.68 | $128.93 | 328,132 | $16.53 B |
| 10/25/2024 | $130.44 | $128.45 (-1.53%) | $130.63 | $127.90 | 343,149 | $16.40 B |
| 10/24/2024 | $130.20 | $130.15 (-0.04%) | $130.51 | $128.95 | 508,400 | $16.62 B |
| 10/23/2024 | $129.75 | $130.30 (0.42%) | $131.23 | $129.75 | 420,300 | $16.64 B |
| 10/22/2024 | $131.68 | $130.58 (-0.84%) | $131.72 | $129.39 | 528,800 | $16.67 B |
| 10/21/2024 | $133.03 | $132.27 (-0.57%) | $133.90 | $132.12 | 310,034 | $16.89 B |
| 10/18/2024 | $133.79 | $133.51 (-0.21%) | $134.03 | $132.23 | 424,400 | $17.05 B |
| 10/17/2024 | $132.97 | $133.55 (0.44%) | $133.60 | $131.94 | 568,130 | $17.05 B |
| 10/16/2024 | $133.53 | $133.13 (-0.3%) | $134.46 | $132.89 | 554,121 | $17.00 B |
| 10/15/2024 | $134.03 | $132.65 (-1.03%) | $134.56 | $132.38 | 658,700 | $16.94 B |
| 10/14/2024 | $133.41 | $133.54 (0.1%) | $133.89 | $132.71 | 405,946 | $17.05 B |
| 10/11/2024 | $131.67 | $133.04 (1.04%) | $133.20 | $130.89 | 730,324 | $16.99 B |
| 10/10/2024 | $130.08 | $131.19 (0.85%) | $131.70 | $129.93 | 491,800 | $16.75 B |
| 10/09/2024 | $130.19 | $131.75 (1.2%) | $131.78 | $129.92 | 579,703 | $16.82 B |
| 10/08/2024 | $129.26 | $129.64 (0.29%) | $130.36 | $128.33 | 478,000 | $16.55 B |
| 10/07/2024 | $127.98 | $129.17 (0.93%) | $129.19 | $127.31 | 561,935 | $16.49 B |
| 10/04/2024 | $128.25 | $128.91 (0.51%) | $129.00 | $126.22 | 818,500 | $16.46 B |
| 10/03/2024 | $126.97 | $127.30 (0.26%) | $127.81 | $124.19 | 910,640 | $16.26 B |
| 10/02/2024 | $125.00 | $127.65 (2.12%) | $129.92 | $122.96 | 1.79 M | $16.30 B |
| 10/01/2024 | $121.46 | $120.09 (-1.13%) | $121.55 | $119.43 | 632,359 | $15.33 B |
| 09/30/2024 | $122.53 | $121.00 (-1.25%) | $122.53 | $120.34 | 792,639 | $15.45 B |
| 09/27/2024 | $124.33 | $122.93 (-1.13%) | $125.14 | $122.46 | 614,200 | $15.69 B |
| 09/26/2024 | $121.39 | $123.94 (2.1%) | $124.22 | $121.25 | 674,749 | $15.82 B |