RPM - RPM INTERNATIONAL INC/DE/
107.29
-2.430 -2.265%
Share volume: 811,084
Last Updated: 04-21-2026
Chemicals/Paints:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$109.72
-2.43
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $109.88 | $109.88 | $110.00 | $110.00 | $107.15 | $107.15 | $107.29 | $107.29 | 811,084 | $811,084.00 |
| 04-20-2026 | $109.17 | $109.17 | $109.87 | $109.87 | $108.22 | $108.22 | $109.72 | $109.72 | 630,851 | $630,851.00 |
| 04-17-2026 | $107.53 | $107.53 | $111.08 | $111.08 | $107.36 | $107.36 | $109.81 | $109.81 | 964,190 | $964,190.00 |
| 04-16-2026 | $105.95 | $105.95 | $106.91 | $106.91 | $105.04 | $105.04 | $105.65 | $105.65 | 979,190 | $979,190.00 |
| 04-15-2026 | $110.00 | $109.43 | $110.35 | $109.79 | $105.41 | $104.87 | $105.69 | $105.15 | 1,155,987 | $1,155,987.00 |
| 04-14-2026 | $109.48 | $108.92 | $109.48 | $108.92 | $107.93 | $107.38 | $108.67 | $108.11 | 781,496 | $781,496.00 |
| 04-13-2026 | $108.41 | $107.86 | $109.46 | $108.90 | $106.90 | $106.35 | $109.44 | $108.88 | 1,198,363 | $1,198,363.00 |
| 04-10-2026 | $111.61 | $111.61 | $111.61 | $111.61 | $108.97 | $108.97 | $109.20 | $109.20 | 961,333 | $961,333.00 |
| 04-09-2026 | $106.48 | $106.48 | $113.17 | $113.17 | $106.03 | $106.03 | $110.97 | $110.97 | 1,752,844 | $1,752,844.00 |
| 04-08-2026 | $110.60 | $110.60 | $111.30 | $111.30 | $105.93 | $105.93 | $108.72 | $108.72 | 2,169,057 | $2,169,057.00 |