-
5 DAY PERFORMANCE
+0.92% -
1 MONTH PERFORMANCE
+2.49% -
3 MONTH PERFORMANCE
+17.51% -
6 MONTH PERFORMANCE
+20.54% -
YEAR-TO-DATE PERFORMANCE
+22.57% -
1 YEAR PERFORMANCE
+34.25%
RPM International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $136.13 | $136.80 (0.49%) | $137.96 | $135.13 | 829,642 | $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 |
| 09/25/2024 | $123.82 | $121.37 (-1.98%) | $123.82 | $121.19 | 716,707 | $15.49 B |
| 09/24/2024 | $124.00 | $123.24 (-0.61%) | $124.46 | $122.84 | 731,200 | $15.73 B |
| 09/23/2024 | $123.58 | $124.14 (0.45%) | $124.51 | $123.36 | 482,600 | $15.85 B |
| 09/20/2024 | $122.44 | $122.90 (0.38%) | $123.98 | $122.32 | 3.48 M | $15.69 B |
| 09/19/2024 | $124.45 | $125.00 (0.44%) | $125.35 | $123.33 | 808,300 | $15.96 B |
| 09/18/2024 | $123.58 | $122.68 (-0.73%) | $124.62 | $122.08 | 682,100 | $15.66 B |
| 09/17/2024 | $122.40 | $123.08 (0.56%) | $124.28 | $121.87 | 551,900 | $15.71 B |
| 09/16/2024 | $122.00 | $122.16 (0.13%) | $123.50 | $121.47 | 640,000 | $15.60 B |
| 09/13/2024 | $119.62 | $121.34 (1.44%) | $121.93 | $119.21 | 632,000 | $15.49 B |
| 09/12/2024 | $118.00 | $119.08 (0.92%) | $119.17 | $117.59 | 510,264 | $15.20 B |
| 09/11/2024 | $118.85 | $118.13 (-0.61%) | $119.07 | $116.08 | 417,537 | $15.08 B |
| 09/10/2024 | $117.55 | $119.13 (1.34%) | $120.18 | $117.37 | 787,137 | $15.21 B |
| 09/09/2024 | $115.49 | $117.36 (1.62%) | $118.01 | $114.99 | 779,200 | $14.98 B |
| 09/06/2024 | $113.98 | $115.32 (1.18%) | $115.82 | $113.11 | 834,509 | $14.72 B |
| 09/05/2024 | $115.05 | $114.05 (-0.87%) | $115.31 | $113.38 | 507,124 | $14.56 B |
| 09/04/2024 | $115.47 | $115.24 (-0.2%) | $115.75 | $114.36 | 413,300 | $14.71 B |
| 09/03/2024 | $115.70 | $115.49 (-0.18%) | $116.81 | $114.51 | 803,965 | $14.74 B |
| 08/30/2024 | $115.35 | $116.25 (0.78%) | $116.27 | $114.61 | 779,413 | $14.84 B |
| 08/29/2024 | $114.36 | $114.81 (0.39%) | $115.54 | $113.80 | 377,400 | $14.66 B |
| 08/28/2024 | $113.61 | $113.76 (0.13%) | $115.16 | $113.26 | 432,229 | $14.52 B |
| 08/27/2024 | $114.89 | $113.24 (-1.44%) | $115.41 | $113.11 | 690,700 | $14.46 B |
| 08/26/2024 | $116.69 | $115.43 (-1.08%) | $118.21 | $115.31 | 567,300 | $14.74 B |
| 08/23/2024 | $115.12 | $116.31 (1.03%) | $116.76 | $114.54 | 445,892 | $14.85 B |
| 08/22/2024 | $116.37 | $114.31 (-1.77%) | $116.37 | $113.91 | 777,406 | $14.59 B |
| 08/21/2024 | $115.83 | $116.33 (0.43%) | $116.70 | $115.36 | 398,500 | $14.85 B |
| 08/20/2024 | $116.12 | $115.25 (-0.75%) | $116.25 | $115.09 | 478,700 | $14.71 B |
| 08/19/2024 | $116.72 | $116.27 (-0.39%) | $117.40 | $115.75 | 398,800 | $14.84 B |