RPM International Inc (RPM) Historical Stock Data
125.29 ↓0.11 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPM is down -0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 125.12 | 125.29 | ↑$0.17 (0.14%) | 124.58 | 126.93 | 2.57M |
| 2024-12-19 | 126.83 | 125.40 | ↓$1.43 (-1.13%) | 125.37 | 127.82 | 746.21K |
| 2024-12-18 | 131.51 | 126.49 | ↓$5.02 (-3.82%) | 126.36 | 132.33 | 647.68K |
| 2024-12-17 | 131.83 | 131.42 | ↓$0.41 (-0.31%) | 130.78 | 133.01 | 670.76K |
| 2024-12-16 | 132.53 | 132.75 | ↑$0.22 (0.17%) | 132.31 | 134.23 | 663.17K |
| 2024-12-13 | 132.10 | 132.43 | ↑$0.33 (0.25%) | 131.13 | 132.58 | 596.52K |
| 2024-12-12 | 132.84 | 132.83 | ↓$0.01 (-0.01%) | 132.10 | 133.31 | 383.54K |
| 2024-12-11 | 134.57 | 133.52 | ↓$1.05 (-0.78%) | 133.06 | 135.06 | 589.03K |
| 2024-12-10 | 134.50 | 133.80 | ↓$0.70 (-0.52%) | 132.13 | 134.94 | 634.39K |
| 2024-12-09 | 136.99 | 134.83 | ↓$2.16 (-1.58%) | 134.38 | 137.87 | 516.60K |
| 2024-12-06 | 137.97 | 136.84 | ↓$1.13 (-0.82%) | 136.23 | 139.24 | 413.32K |
| 2024-12-05 | 138.10 | 137.17 | ↓$0.93 (-0.67%) | 136.47 | 138.86 | 446.65K |
| 2024-12-04 | 138.62 | 138.60 | ↓$0.02 (-0.01%) | 137.62 | 139.44 | 305.89K |
| 2024-12-03 | 139.93 | 138.72 | ↓$1.21 (-0.86%) | 137.87 | 140.41 | 335.29K |
| 2024-12-02 | 138.50 | 139.65 | ↑$1.15 (0.83%) | 137.11 | 140.04 | 703.11K |
| 2024-11-29 | 139.09 | 138.78 | ↓$0.31 (-0.22%) | 138.27 | 139.84 | 309.18K |
| 2024-11-27 | 139.63 | 138.85 | ↓$0.78 (-0.56%) | 138.47 | 141.19 | 278.18K |
| 2024-11-26 | 139.49 | 139.60 | ↑$0.11 (0.08%) | 137.98 | 139.71 | 447.49K |
| 2024-11-25 | 138.80 | 140.26 | ↑$1.46 (1.05%) | 138.48 | 141.79 | 1.27M |
| 2024-11-22 | 136.61 | 137.87 | ↑$1.26 (0.92%) | 136.61 | 138.26 | 439.87K |
| 2024-11-21 | 134.52 | 136.31 | ↑$1.79 (1.33%) | 134.21 | 136.57 | 395.84K |
| 2024-11-20 | 134.47 | 134.44 | ↓$0.03 (-0.02%) | 132.74 | 134.99 | 570.89K |
| 2024-11-19 | 135.25 | 134.98 | ↓$0.27 (-0.20%) | 134.62 | 135.86 | 484.33K |
| 2024-11-18 | 136.13 | 136.80 | ↑$0.67 (0.49%) | 135.13 | 137.96 | 850.04K |
| 2024-11-15 | 135.62 | 135.25 | ↓$0.37 (-0.27%) | 134.67 | 136.49 | 591.06K |
| 2024-11-14 | 135.42 | 135.99 | ↑$0.57 (0.42%) | 134.66 | 136.97 | 759.90K |
| 2024-11-13 | 136.25 | 135.58 | ↓$0.67 (-0.49%) | 134.73 | 136.71 | 586.42K |
| 2024-11-12 | 136.65 | 135.89 | ↓$0.76 (-0.56%) | 135.60 | 137.62 | 559.07K |
| 2024-11-11 | 135.58 | 137.25 | ↑$1.67 (1.23%) | 135.08 | 138.26 | 569.53K |
| 2024-11-08 | 133.74 | 134.77 | ↑$1.03 (0.77%) | 133.25 | 135.95 | 414.74K |
Create an account or log in to view more rows.
$RPM nothing drops
$RPM Like if you’re a bull
$RPM the bulls in here
$RPM see you on the moon
$RPM Not Selling
Hodling for thousands!
$RPM Bears always win...
Bulls have to be forever bagholders....
$RPM soon
$RPM what happened
$RPM I already know
tomorrow the bulls going to say "next week" just like every week.
$RPM Like if you’re a bull