Get the Stockscreener App
104.28
2.91%
-3.13
After Hours:
104.24
-0.04
-0.04%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Rpm International Inc Stock (RPM) Price History
The historical daily chart and data for Rpm International Inc stock (RPM), adjusted for splits and dividends, show that the latest closing stock price as of June 10, 2026, is $104.28.
- Rpm International Inc all-time high stock price is $141.79, occurred on November 25, 2024.
- The lowest Rpm International Inc stock price recorded was $36.78 on February 11, 2016. Since then, Rpm International Inc's stock price has risen over 183.52% to $104.28 now.
- The 52-week high stock price for RPM is $129.12, representing a 23.82% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for RPM is $92.92, indicating a -10.89% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Rpm International Inc (RPM) stock in the beginning of 2025 was $98.34. The stock closed the year at $97.45, a loss of over -0.91% for the year.
The table below shows more information about RPM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 10, 2026 | $108.1 | $104.1 | $3.95 | 627,077.0 | -2.91% |
| Jun 09, 2026 | $108.1 | $106.1 | $2.03 | 752,219.0 | +2.68% |
| Jun 08, 2026 | $106.2 | $104.0 | $2.15 | 613,481.0 | -0.33% |
| Jun 05, 2026 | $105.6 | $104.1 | $1.49 | 626,731.0 | +0.76% |
| Jun 04, 2026 | $106.0 | $103.9 | $2.16 | 528,768.0 | +0.35% |
| Jun 03, 2026 | $106.4 | $103.6 | $2.79 | 863,528.0 | -1.25% |
| Jun 02, 2026 | $105.8 | $103.4 | $2.37 | 678,420.0 | +0.48% |
| Jun 01, 2026 | $104.9 | $102.1 | $2.75 | 658,223.0 | -1.27% |
| May 29, 2026 | $108.0 | $105.5 | $2.49 | 1,379,647.0 | -0.88% |
| May 28, 2026 | $107.3 | $103.3 | $3.96 | 1,115,370.0 | +1.54% |
| May 27, 2026 | $107.3 | $105.0 | $2.25 | 1,235,092.0 | +2.32% |
| May 26, 2026 | $103.4 | $101.7 | $1.70 | 841,860.0 | +1.98% |
| May 22, 2026 | $101.0 | $99.45 | $1.56 | 798,418.0 | +1.70% |
| May 21, 2026 | $100.5 | $95.68 | $4.81 | 905,534.0 | +0.71% |
| May 20, 2026 | $99.11 | $94.24 | $4.87 | 1,165,447.0 | +3.69% |
| May 19, 2026 | $96.09 | $94.25 | $1.84 | 740,310.0 | -2.16% |
| May 18, 2026 | $98.59 | $95.61 | $2.98 | 1,024,922.0 | +1.95% |
| May 15, 2026 | $98.98 | $95.24 | $3.74 | 648,470.0 | -3.20% |
| May 14, 2026 | $98.95 | $97.56 | $1.39 | 790,037.0 | +1.28% |
| May 13, 2026 | $99.16 | $96.84 | $2.32 | 742,086.0 | -2.10% |
| May 12, 2026 | $100.5 | $98.56 | $1.91 | 771,659.0 | -0.31% |
Rpm International Inc Stock (RPM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rpm International Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rpm International Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rpm International Inc Stock (RPM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $108.1 | $102.1 | $5.99 | 5,975,524.0 | -1.59% |
| May, 2026 | $108.0 | $94.24 | $13.75 | 16,646,475.0 | +4.00% |
| Apr, 2026 | $113.2 | $94.99 | $18.18 | 23,299,830.0 | +2.51% |
| Mar, 2026 | $113.6 | $92.92 | $20.70 | 21,688,042.0 | -12.90% |
| Feb, 2026 | $121.8 | $106.8 | $14.96 | 18,323,222.0 | +6.69% |
| Jan, 2026 | $113.8 | $98.87 | $14.94 | 25,584,140.0 | +2.85% |
Rpm International Inc Stock (RPM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $108.3 | $102.5 | $5.86 | 21,433,199.0 | -2.04% |
| Nov, 2025 | $108.8 | $101.8 | $7.07 | 15,194,384.0 | -1.86% |
| Oct, 2025 | $121.9 | $107.5 | $14.39 | 20,398,562.0 | -7.30% |
| Sep, 2025 | $128.5 | $114.9 | $13.58 | 17,425,373.0 | -5.93% |
| Aug, 2025 | $129.1 | $115.1 | $13.98 | 13,635,919.0 | +6.73% |
| Jul, 2025 | $126.1 | $108.8 | $17.31 | 19,107,457.0 | +6.89% |
| Jun, 2025 | $117.0 | $106.1 | $10.87 | 17,446,506.0 | -3.51% |
| May, 2025 | $116.3 | $105.9 | $10.45 | 16,604,350.0 | +6.64% |
| Apr, 2025 | $117.8 | $95.28 | $22.48 | 18,177,070.0 | -7.72% |
| Mar, 2025 | $125.8 | $112.1 | $13.74 | 12,813,795.0 | -6.63% |
| Feb, 2025 | $125.3 | $120.2 | $5.08 | 12,081,005.0 | -2.14% |
| Jan, 2025 | $128.7 | $116.8 | $11.87 | 13,778,419.0 | +2.88% |
Rpm International Inc Stock (RPM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $140.4 | $122.3 | $18.10 | 11,071,194.0 | -11.27% |
| Nov, 2024 | $141.8 | $126.1 | $15.71 | 10,644,756.0 | +9.18% |
| Oct, 2024 | $134.6 | $119.4 | $15.13 | 13,258,202.0 | +5.05% |
| Sep, 2024 | $125.3 | $113.1 | $12.24 | 15,523,507.0 | +4.09% |
| Aug, 2024 | $122.2 | $111.9 | $10.35 | 12,526,056.0 | -4.29% |
| Jul, 2024 | $122.9 | $103.7 | $19.23 | 14,738,167.0 | +12.80% |
| Jun, 2024 | $113.3 | $106.5 | $6.77 | 13,588,650.0 | -3.94% |
| May, 2024 | $119.0 | $106.4 | $12.53 | 11,812,275.0 | +4.85% |
| Apr, 2024 | $118.9 | $106.0 | $12.98 | 12,950,179.0 | -10.12% |
| Mar, 2024 | $120.7 | $114.2 | $6.59 | 10,003,946.0 | +3.12% |
| Feb, 2024 | $115.6 | $103.6 | $11.95 | 11,568,686.0 | +8.15% |
| Jan, 2024 | $111.1 | $100.8 | $10.26 | 15,115,062.0 | -4.45% |
3.65%
2.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):