RPM International Inc (RPM) Historical Stock Data
105.30 ↑0.30 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPM is down -0.23% a day on average. There have been 13 days where RPM International Inc closed green and 17 days where RPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 105.12 | 105.30 | ↑$0.18 (0.17%) | 104.64 | 106.06 | 896.81K |
| 2025-12-04 | 105.51 | 105.00 | ↓$0.51 (-0.48%) | 104.81 | 106.52 | 673.25K |
| 2025-12-03 | 105.89 | 105.92 | ↑$0.03 (0.03%) | 105.22 | 106.86 | 1.08M |
| 2025-12-02 | 107.29 | 105.36 | ↓$1.93 (-1.80%) | 104.46 | 107.35 | 836.90K |
| 2025-12-01 | 106.36 | 106.90 | ↑$0.54 (0.51%) | 106.16 | 108.17 | 892.43K |
| 2025-11-28 | 106.93 | 107.25 | ↑$0.32 (0.30%) | 106.90 | 107.75 | 207.24K |
| 2025-11-26 | 107.04 | 106.95 | ↓$0.09 (-0.08%) | 106.65 | 108.07 | 621.73K |
| 2025-11-25 | 105.18 | 107.21 | ↑$2.03 (1.93%) | 104.53 | 107.75 | 676.19K |
| 2025-11-24 | 104.81 | 104.21 | ↓$0.60 (-0.57%) | 103.56 | 104.99 | 1.03M |
| 2025-11-21 | 103.36 | 105.14 | ↑$1.78 (1.72%) | 102.66 | 106.30 | 1.57M |
| 2025-11-20 | 102.88 | 102.54 | ↓$0.34 (-0.33%) | 101.91 | 105.11 | 1.12M |
| 2025-11-19 | 102.82 | 102.46 | ↓$0.36 (-0.35%) | 101.75 | 103.33 | 1.06M |
| 2025-11-18 | 103.09 | 102.59 | ↓$0.50 (-0.49%) | 102.14 | 103.76 | 858.04K |
| 2025-11-17 | 106.61 | 103.97 | ↓$2.64 (-2.48%) | 103.85 | 106.61 | 628.62K |
| 2025-11-14 | 107.81 | 106.74 | ↓$1.07 (-0.99%) | 106.40 | 108.19 | 687.96K |
| 2025-11-13 | 107.41 | 108.14 | ↑$0.73 (0.68%) | 106.89 | 108.58 | 824.27K |
| 2025-11-12 | 107.54 | 107.47 | ↓$0.07 (-0.07%) | 107.33 | 108.70 | 649.39K |
| 2025-11-11 | 108.53 | 107.46 | ↓$1.07 (-0.99%) | 107.27 | 108.80 | 654.40K |
| 2025-11-10 | 107.45 | 108.05 | ↑$0.60 (0.56%) | 106.26 | 108.61 | 653.31K |
| 2025-11-07 | 106.16 | 107.45 | ↑$1.29 (1.22%) | 105.99 | 107.55 | 765.04K |
| 2025-11-06 | 108.82 | 105.88 | ↓$2.94 (-2.70%) | 105.64 | 108.82 | 806.35K |
| 2025-11-05 | 107.99 | 107.57 | ↓$0.42 (-0.39%) | 106.72 | 108.74 | 753.75K |
| 2025-11-04 | 107.93 | 108.10 | ↑$0.17 (0.16%) | 106.78 | 108.49 | 654.01K |
| 2025-11-03 | 108.24 | 108.30 | ↑$0.06 (0.06%) | 106.70 | 108.65 | 1.01M |
| 2025-10-31 | 107.67 | 109.28 | ↑$1.61 (1.50%) | 107.55 | 109.67 | 1.41M |
| 2025-10-30 | 108.20 | 108.71 | ↑$0.51 (0.47%) | 107.63 | 110.21 | 629.91K |
| 2025-10-29 | 110.95 | 108.37 | ↓$2.58 (-2.33%) | 108.25 | 111.19 | 873.04K |
| 2025-10-28 | 111.98 | 111.59 | ↓$0.39 (-0.35%) | 111.02 | 113.43 | 865.88K |
| 2025-10-27 | 111.99 | 111.60 | ↓$0.39 (-0.35%) | 111.35 | 112.21 | 650.74K |
| 2025-10-24 | 113.22 | 111.50 | ↓$1.72 (-1.52%) | 111.33 | 113.62 | 641.66K |
Create an account or log in to view more rows.
$RPM Monday will be very interesting.
$RPM volume = money
$RPM Stair stepping nicely
$RPM buy
$RPM Buying more on Monday lets go
$RPM I mean ... head and shoulders .....
$RPM today feels different to the moon
$RPM here to raid
$RPM nothing drops
$RPM Like if you’re a bull