RPM International Inc. Common Stock (NY: RPM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	120.93	121.23	117.22	117.80	556,227	-2.71(-2.25%)
Mar 10, 2025	121.86	123.26	119.82	120.51	623,397	-2.04(-1.66%)
Mar 07, 2025	124.01	124.42	120.29	122.55	556,296	-1.84(-1.48%)
Mar 06, 2025	123.90	124.82	123.03	124.39	743,721	-0.03(-0.02%)
Mar 05, 2025	121.63	124.99	121.42	124.42	591,542	+3.65(+3.02%)
Mar 04, 2025	122.27	122.67	120.56	120.77	677,009	-2.32(-1.88%)
Mar 03, 2025	125.26	125.84	122.17	123.09	917,016	-0.80(-0.65%)
Feb 28, 2025	122.35	124.02	122.16	123.89	1,023,532	+2.11(+1.73%)
Feb 27, 2025	122.78	123.64	121.64	121.78	381,329	-1.21(-0.98%)
Feb 26, 2025	123.29	123.97	122.01	122.99	491,818	-0.18(-0.15%)
Feb 25, 2025	121.08	123.77	120.88	123.17	477,843	+2.70(+2.24%)
Feb 24, 2025	121.35	121.46	120.41	120.47	415,337	-0.72(-0.59%)
Feb 21, 2025	123.68	123.90	120.24	121.19	528,617	-1.96(-1.59%)
Feb 20, 2025	122.89	123.86	122.64	123.15	438,463	+0.12(+0.10%)
Feb 19, 2025	123.08	124.19	122.98	123.03	569,765	-1.65(-1.32%)
Feb 18, 2025	122.81	125.29	122.57	124.68	595,106	+1.22(+0.99%)
Feb 14, 2025	123.22	124.88	123.22	123.46	1,441,179	+0.67(+0.55%)
Feb 13, 2025	121.28	123.07	120.98	122.79	474,736	+2.37(+1.97%)
Feb 12, 2025	120.50	121.99	120.21	120.42	570,849	-1.63(-1.34%)
Feb 11, 2025	121.91	122.91	121.75	122.05	430,430	+0.06(+0.05%)
Feb 10, 2025	121.94	123.09	121.29	121.99	885,474	+0.44(+0.36%)
Feb 07, 2025	123.24	123.60	121.28	121.55	664,197	-1.97(-1.59%)
Feb 06, 2025	123.65	124.36	122.68	123.52	537,609	+0.49(+0.40%)
Feb 05, 2025	122.54	123.64	121.82	123.03	545,807	+0.66(+0.54%)
Feb 04, 2025	122.85	123.67	121.99	122.37	681,537	+0.88(+0.72%)
Feb 03, 2025	124.60	124.62	120.97	121.49	1,464,126	-5.11(-4.04%)
Jan 31, 2025	126.69	128.07	125.91	126.60	861,534	-0.89(-0.70%)
Jan 30, 2025	125.96	127.96	125.70	127.49	442,494	+1.33(+1.05%)
Jan 29, 2025	126.83	128.32	125.84	126.16	418,982	-1.25(-0.98%)
Jan 28, 2025	127.97	128.57	126.76	127.41	466,906	-0.60(-0.47%)
Jan 27, 2025	126.45	128.29	126.43	128.01	452,808	+1.56(+1.23%)
Jan 24, 2025	127.16	127.28	126.20	126.45	436,899	-0.49(-0.39%)
Jan 23, 2025	127.09	127.69	126.27	126.94	595,718	-0.15(-0.12%)
Jan 22, 2025	128.37	128.70	126.54	127.09	493,705	-1.22(-0.95%)
Jan 21, 2025	127.83	128.48	127.09	128.31	600,425	+1.79(+1.41%)
Jan 17, 2025	127.12	127.55	126.12	126.52	538,740	+0.60(+0.48%)
Jan 16, 2025	124.96	126.30	124.12	125.92	477,764	+0.64(+0.51%)
Jan 15, 2025	125.97	126.88	124.67	125.28	555,841	+1.85(+1.50%)
Jan 14, 2025	122.41	123.86	121.67	123.43	550,912	+1.80(+1.48%)
Jan 13, 2025	119.86	121.67	119.47	121.63	672,945	+1.62(+1.35%)
Jan 10, 2025	120.01	120.78	119.36	120.00	755,857	-2.07(-1.70%)
Jan 08, 2025	121.90	122.44	120.64	122.08	1,062,085	+0.83(+0.68%)
Jan 07, 2025	117.52	123.29	116.35	121.25	1,552,227	+1.30(+1.09%)
Jan 06, 2025	120.80	121.89	119.22	119.94	1,387,548	-0.38(-0.31%)
Jan 03, 2025	119.23	121.20	118.55	120.32	923,734	+1.54(+1.30%)