RPM International Inc (RPM) Historical Stock Data
115.51 ↑0.57 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPM is up 0.29% a day on average. There have been 17 days where RPM International Inc closed green and 13 days where RPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 114.98 | 115.51 | ↑$0.53 (0.46%) | 114.34 | 116.00 | 710.71K |
| 2025-06-03 | 112.67 | 114.94 | ↑$2.27 (2.01%) | 112.07 | 115.08 | 714.67K |
| 2025-06-02 | 114.06 | 112.66 | ↓$1.40 (-1.23%) | 111.64 | 114.07 | 672.21K |
| 2025-05-30 | 113.02 | 113.84 | ↑$0.82 (0.73%) | 111.75 | 114.15 | 1.61M |
| 2025-05-29 | 113.94 | 113.68 | ↓$0.26 (-0.23%) | 113.15 | 114.51 | 0.97M |
| 2025-05-28 | 115.18 | 113.33 | ↓$1.85 (-1.61%) | 113.25 | 116.18 | 635.49K |
| 2025-05-27 | 113.30 | 115.46 | ↑$2.16 (1.91%) | 112.31 | 115.55 | 767.60K |
| 2025-05-23 | 110.78 | 111.92 | ↑$1.14 (1.03%) | 110.78 | 112.29 | 591.67K |
| 2025-05-22 | 112.62 | 112.49 | ↓$0.13 (-0.12%) | 111.02 | 113.15 | 647.38K |
| 2025-05-21 | 113.36 | 112.81 | ↓$0.55 (-0.49%) | 112.79 | 114.24 | 819.89K |
| 2025-05-20 | 115.68 | 114.53 | ↓$1.15 (-0.99%) | 114.11 | 115.96 | 659.17K |
| 2025-05-19 | 114.48 | 115.97 | ↑$1.49 (1.30%) | 114.36 | 116.33 | 842.57K |
| 2025-05-16 | 114.44 | 116.02 | ↑$1.58 (1.38%) | 113.82 | 116.16 | 657.80K |
| 2025-05-15 | 112.21 | 114.39 | ↑$2.18 (1.94%) | 111.13 | 114.68 | 622.99K |
| 2025-05-14 | 113.91 | 112.37 | ↓$1.54 (-1.35%) | 111.52 | 114.19 | 736K |
| 2025-05-13 | 114.57 | 114.42 | ↓$0.15 (-0.13%) | 113.47 | 115.53 | 780.51K |
| 2025-05-12 | 114.53 | 114.27 | ↓$0.26 (-0.23%) | 113.29 | 116.31 | 0.99M |
| 2025-05-09 | 110.90 | 110.53 | ↓$0.37 (-0.33%) | 110.22 | 111.68 | 581.77K |
| 2025-05-08 | 110.02 | 110.90 | ↑$0.88 (0.80%) | 109.53 | 111.84 | 818.16K |
| 2025-05-07 | 109.23 | 109.38 | ↑$0.15 (0.14%) | 108.23 | 110.11 | 799.28K |
| 2025-05-06 | 109.24 | 108.78 | ↓$0.46 (-0.42%) | 108.49 | 110.17 | 882.74K |
| 2025-05-05 | 109.71 | 109.97 | ↑$0.26 (0.24%) | 109.55 | 111.26 | 791.61K |
| 2025-05-02 | 108.82 | 110.31 | ↑$1.49 (1.37%) | 108.15 | 110.82 | 690.08K |
| 2025-05-01 | 106.27 | 107.53 | ↑$1.26 (1.19%) | 105.88 | 109.05 | 762.19K |
| 2025-04-30 | 105.06 | 106.75 | ↑$1.69 (1.61%) | 104.52 | 107.05 | 1.31M |
| 2025-04-29 | 105.36 | 105.63 | ↑$0.27 (0.26%) | 104.72 | 106.55 | 695.30K |
| 2025-04-28 | 104.50 | 105.11 | ↑$0.61 (0.58%) | 104.18 | 106.14 | 715.82K |
| 2025-04-25 | 104.72 | 104.44 | ↓$0.28 (-0.27%) | 103.81 | 105.57 | 356.73K |
| 2025-04-24 | 103.76 | 105.55 | ↑$1.79 (1.73%) | 103.00 | 105.82 | 613.01K |
| 2025-04-23 | 106.46 | 103.80 | ↓$2.66 (-2.50%) | 103.30 | 108.59 | 638.17K |
Create an account or log in to view more rows.
$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
$RPM Like if you’re a bull
$RPM the bulls in here
$RPM see you on the moon