RPM International Inc (RPM) Historical Stock Data
105.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPM is down -0.12% a day on average. There have been 12 days where RPM International Inc closed green and 18 days where RPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 105.57 | 105.79 | ↑$0.22 (0.21%) | 105.18 | 106.21 | 275.34K |
| 2025-12-23 | 105.76 | 105.40 | ↓$0.36 (-0.34%) | 104.88 | 105.81 | 681.18K |
| 2025-12-22 | 105.32 | 105.27 | ↓$0.05 (-0.05%) | 104.97 | 106.35 | 0.91M |
| 2025-12-19 | 106.55 | 105.13 | ↓$1.42 (-1.33%) | 104.73 | 106.85 | 4.41M |
| 2025-12-18 | 107.77 | 107.05 | ↓$0.72 (-0.67%) | 106.43 | 108.16 | 1.32M |
| 2025-12-17 | 106.15 | 108.12 | ↑$1.97 (1.86%) | 106.15 | 108.33 | 1.41M |
| 2025-12-16 | 106.88 | 106.91 | ↑$0.03 (0.03%) | 106.00 | 107.73 | 848.36K |
| 2025-12-15 | 107.44 | 106.68 | ↓$0.76 (-0.71%) | 105.64 | 107.55 | 839.70K |
| 2025-12-12 | 107.85 | 107.22 | ↓$0.63 (-0.58%) | 106.58 | 108.33 | 756.41K |
| 2025-12-11 | 105.19 | 107.15 | ↑$1.96 (1.86%) | 104.88 | 107.83 | 1M |
| 2025-12-10 | 102.64 | 104.50 | ↑$1.86 (1.81%) | 102.47 | 105.08 | 1.07M |
| 2025-12-09 | 104.33 | 102.48 | ↓$1.85 (-1.77%) | 102.47 | 104.54 | 1.06M |
| 2025-12-08 | 104.18 | 102.63 | ↓$1.55 (-1.49%) | 102.52 | 104.80 | 1.07M |
| 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 |
Create an account or log in to view more rows.
$RPM Ride this train. You won't regret.
$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