RPM International Inc. Common Stock (RPM)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	107.67	109.67	107.55	109.28	1,405,279	109.28
10/30/2025	108.20	110.21	107.63	108.71	629,905	108.71
10/29/2025	110.95	111.19	108.25	108.37	873,039	108.37
10/28/2025	111.98	113.43	111.02	111.59	865,878	111.59
10/27/2025	111.99	112.21	111.35	111.60	650,736	111.60
10/24/2025	113.22	113.62	111.33	111.50	641,657	111.50
10/23/2025	112.10	112.87	110.99	112.32	559,099	112.32
10/22/2025	113.51	114.02	111.63	111.77	819,977	111.77
10/21/2025	111.75	113.89	111.75	113.23	747,600	113.23
10/20/2025	111.76	112.19	111.22	112.03	540,418	112.03
10/17/2025	113.00	113.34	110.63	112.19	1,431,982	111.65
10/16/2025	113.56	113.93	111.90	112.74	1,185,510	112.20
10/15/2025	114.13	115.26	112.95	113.58	569,462	113.03
10/14/2025	112.64	115.01	112.16	114.06	1,152,417	113.51
10/13/2025	111.77	112.66	111.16	111.57	647,432	111.03
10/10/2025	111.49	112.96	110.81	111.23	1,104,022	110.69
10/09/2025	113.07	113.78	110.37	110.86	562,438	110.33
10/08/2025	113.51	113.60	112.43	113.12	521,461	112.58
10/07/2025	114.34	115.21	112.60	112.75	836,480	112.21
10/06/2025	116.74	116.83	113.80	114.20	867,181	113.65
10/03/2025	116.36	117.38	115.78	116.83	900,460	116.27
10/02/2025	116.54	117.27	115.20	116.27	1,278,745	115.71
10/01/2025	117.91	121.94	115.02	117.19	1,845,476	116.63
9/30/2025	117.30	118.13	116.53	117.88	1,984,250	117.31
9/29/2025	117.21	117.25	114.93	117.03	1,736,956	116.47
9/26/2025	116.59	117.36	115.98	117.01	944,046	116.45
9/25/2025	117.71	117.99	115.82	116.14	595,654	115.58
9/24/2025	119.58	120.51	117.95	118.30	769,243	117.73
9/23/2025	120.57	122.11	119.13	119.55	962,966	118.97
9/22/2025	122.31	122.81	121.07	121.16	583,005	120.58
9/19/2025	124.13	124.48	122.01	122.45	1,528,581	121.86
9/18/2025	123.22	125.02	122.94	124.06	647,824	123.46
9/17/2025	125.92	127.14	122.58	122.98	822,650	122.39
9/16/2025	125.50	125.85	124.58	125.39	525,643	124.79
9/15/2025	126.77	126.77	125.33	125.42	376,633	124.82
9/12/2025	127.23	128.39	126.35	126.39	336,429	125.78
9/11/2025	124.99	128.51	124.24	128.23	488,669	127.61
9/10/2025	124.86	126.00	124.14	124.60	556,096	124.00
9/09/2025	127.33	127.54	124.96	125.59	1,194,197	124.98
9/08/2025	125.90	128.37	125.57	128.09	811,711	127.47
9/05/2025	125.94	127.50	125.74	126.62	801,197	126.01
9/04/2025	123.50	125.27	122.28	125.11	631,643	124.51
9/03/2025	122.21	123.08	121.95	122.80	587,030	122.21
9/02/2025	122.60	123.94	121.72	122.84	608,747	122.25
8/29/2025	125.93	126.18	124.63	125.31	634,553	124.71
8/28/2025	126.32	126.32	124.59	125.48	467,047	124.88
8/27/2025	125.19	126.42	125.15	125.89	772,954	125.28
8/26/2025	125.77	126.51	125.30	125.53	764,702	124.93
8/25/2025	127.10	127.10	125.49	125.73	456,839	125.13
8/22/2025	125.36	129.12	124.61	127.57	621,025	126.96
8/21/2025	123.32	124.50	122.58	124.34	699,269	123.74
8/20/2025	126.17	126.91	124.02	124.17	996,983	123.57
8/19/2025	123.72	126.47	123.07	126.25	830,809	125.64
8/18/2025	123.25	124.08	122.28	123.16	713,916	122.57
8/15/2025	124.45	124.45	122.81	123.20	390,516	122.61
8/14/2025	124.73	124.95	123.65	124.10	458,278	123.50
8/13/2025	122.48	125.59	122.29	125.55	477,769	124.95
8/12/2025	119.54	122.10	119.54	121.83	592,849	121.24
8/11/2025	119.86	120.88	119.16	119.36	498,450	118.78
8/08/2025	119.06	120.81	118.83	119.65	615,989	119.07
8/07/2025	120.65	121.21	118.08	119.09	731,227	118.52
8/06/2025	119.36	120.03	118.60	119.75	931,677	119.17
8/05/2025	119.25	120.38	118.68	119.99	767,634	119.41
8/04/2025	117.64	119.07	117.58	118.60	555,202	118.03
8/01/2025	116.42	117.74	115.14	117.51	771,920	116.94