RPM - RPM INTERNATIONAL INC/DE/
102.14
-2.770 -2.712%
Share volume: 1,148,765
Last Updated: 03-06-2026
Chemicals/Paints:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$104.91
-2.77
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $103.29 | $103.29 | $103.81 | $103.81 | $100.71 | $100.71 | $102.14 | $102.14 | 1,148,765 | $1,148,758.00 |
| 03-05-2026 | $107.86 | $107.86 | $108.67 | $108.67 | $104.02 | $104.02 | $104.91 | $104.91 | 1,191,298 | $1,191,298.00 |
| 03-04-2026 | $110.62 | $110.62 | $110.62 | $110.62 | $108.30 | $108.30 | $108.87 | $108.87 | 787,892 | $787,892.00 |
| 03-03-2026 | $107.87 | $107.87 | $109.80 | $109.80 | $105.50 | $105.50 | $108.92 | $108.92 | 799,198 | $799,198.00 |
| 03-02-2026 | $112.53 | $112.53 | $113.62 | $113.62 | $109.64 | $109.64 | $110.62 | $110.62 | 1,130,360 | $1,130,360.00 |
| 02-27-2026 | $113.33 | $113.33 | $114.69 | $114.69 | $112.37 | $112.37 | $114.12 | $114.12 | 999,727 | $999,727.00 |
| 02-26-2026 | $115.00 | $115.00 | $115.00 | $115.00 | $112.58 | $112.58 | $113.97 | $113.97 | 716,501 | $716,501.00 |
| 02-25-2026 | $116.37 | $116.37 | $116.37 | $116.37 | $113.81 | $113.81 | $114.22 | $114.22 | 603,785 | $603,785.00 |
| 02-24-2026 | $116.58 | $116.58 | $118.42 | $118.42 | $116.31 | $116.31 | $116.35 | $116.35 | 720,211 | $720,211.00 |
| 02-23-2026 | $114.76 | $114.76 | $116.48 | $116.48 | $113.78 | $113.78 | $116.01 | $116.01 | 680,362 | $680,362.00 |