RPM International Inc. Common Stock (RPM)

Historical Prices For RPM International Inc. Common Stock (RPM)

Date Range:

2025-04-21 - 2025-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	111.55	111.75	110.46	111.43	715,548	111.43
7/17/2025	110.46	112.02	110.04	111.60	612,493	111.60
7/16/2025	110.15	110.71	108.97	110.59	401,518	110.59
7/15/2025	112.52	113.27	110.00	110.07	562,065	110.07
7/14/2025	112.67	113.08	111.60	112.74	571,089	112.74
7/11/2025	112.91	113.88	111.83	113.30	846,346	113.30
7/10/2025	114.14	115.35	113.81	114.30	647,488	114.30
7/09/2025	113.18	114.27	112.20	114.14	715,714	114.14
7/08/2025	111.35	113.60	110.98	112.51	841,652	112.51
7/07/2025	112.74	113.30	110.60	111.03	511,513	111.03
7/03/2025	113.31	113.65	112.63	113.36	375,579	113.36
7/02/2025	112.98	113.56	111.70	113.12	869,504	113.12
7/01/2025	109.36	114.20	108.78	112.39	1,016,387	112.39
6/30/2025	110.57	110.69	109.26	109.84	652,954	109.84
6/27/2025	109.77	111.32	109.00	110.56	1,387,893	110.56
6/26/2025	109.56	110.35	109.00	109.43	879,550	109.43
6/25/2025	110.36	110.36	108.42	109.00	977,828	109.00
6/24/2025	110.06	111.05	109.03	110.22	1,381,951	110.22
6/23/2025	106.84	109.17	106.11	108.97	1,244,762	108.97
6/20/2025	107.86	107.98	106.47	106.82	1,201,089	106.82
6/18/2025	107.32	108.58	106.58	107.02	831,189	107.02
6/17/2025	107.90	109.14	107.10	107.36	871,556	107.36
6/16/2025	109.68	110.39	108.00	108.78	783,321	108.78
6/13/2025	113.19	113.69	107.70	108.08	1,185,796	108.08
6/12/2025	114.05	115.35	113.75	114.86	536,373	114.86
6/11/2025	116.40	116.56	114.94	115.11	642,477	115.11
6/10/2025	116.13	116.98	115.50	115.90	735,564	115.90
6/09/2025	115.98	116.45	115.00	115.71	549,150	115.71
6/06/2025	116.43	116.66	115.22	115.53	566,490	115.53
6/05/2025	115.94	116.11	114.54	114.63	940,447	114.63
6/04/2025	114.98	116.00	114.33	115.51	710,707	115.51
6/03/2025	112.67	115.08	112.07	114.94	714,669	114.94
6/02/2025	114.06	114.07	111.64	112.66	672,206	112.66
5/30/2025	113.02	114.15	111.75	113.84	1,607,472	113.84
5/29/2025	113.94	114.51	113.15	113.68	966,183	113.68
5/28/2025	115.18	116.18	113.25	113.33	635,486	113.33
5/27/2025	113.30	115.55	112.31	115.46	767,598	115.46
5/23/2025	110.78	112.29	110.78	111.92	591,666	111.92
5/22/2025	112.62	113.15	111.02	112.49	647,381	112.49
5/21/2025	113.36	114.24	112.79	112.81	819,887	112.81
5/20/2025	115.68	115.96	114.11	114.53	659,165	114.53
5/19/2025	114.48	116.33	114.36	115.97	842,566	115.97
5/16/2025	114.44	116.16	113.82	116.02	657,800	116.02
5/15/2025	112.21	114.68	111.13	114.39	622,987	114.39
5/14/2025	113.91	114.16	111.52	112.37	736,003	112.37
5/13/2025	114.57	115.53	113.47	114.42	780,509	114.42
5/12/2025	114.53	116.31	113.28	114.27	986,417	114.27
5/09/2025	110.90	111.68	110.22	110.53	581,770	110.53
5/08/2025	110.02	111.84	109.53	110.90	818,159	110.90
5/07/2025	109.23	110.11	108.23	109.38	799,283	109.38
5/06/2025	109.24	110.17	108.49	108.78	882,739	108.78
5/05/2025	109.71	111.26	109.55	109.97	791,609	109.97
5/02/2025	108.82	110.82	108.15	110.31	690,082	110.31
5/01/2025	106.27	109.05	105.88	107.53	762,185	107.53
4/30/2025	105.06	107.05	104.52	106.75	1,310,605	106.75
4/29/2025	105.36	106.55	104.72	105.63	695,295	105.63
4/28/2025	104.50	106.14	104.17	105.11	715,822	105.11
4/25/2025	104.72	105.57	103.81	104.44	356,727	104.44
4/24/2025	103.76	105.82	103.00	105.55	613,006	105.55
4/23/2025	106.46	108.59	103.30	103.80	638,169	103.80
4/22/2025	102.09	104.26	101.92	104.02	647,742	104.02
4/21/2025	102.07	102.39	99.92	100.76	475,779	100.76