Skip to main content
RPM logo

RPM International Inc.

RPMNYSEMaterialsSpecialty Chemicals

$100.09Today:- (-)1Y −11.22%

As of Oct 15, 2026 close

Market cap
$12.74B
P/E (TTM)
19.26
Forward P/E
20.12
Dividend yield
2.16%
52-week range
$92.92$121.78
Volume (live)
-
Avg. volume (3M)
1.26M

RPM International (RPM) Historical Stock Prices

Analyze RPM International (RPM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

RPM International (RPM) Interactive Price Chart

Interactive historical price chart showing RPM International stock price movements and trends across multiple time periods.

Loading chart...

RPM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RPM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202699.32100.8799.16100.09100.091.74M
Oct 14, 202696.8098.3396.7197.9597.951.50M
Oct 13, 202699.0199.0196.5998.4498.441.38M
Oct 12, 202697.2098.8096.9697.5797.572.45M
Oct 9, 202698.9599.2197.3097.7397.731.43M
Oct 8, 202697.1599.5596.1099.4399.431.98M
Oct 7, 202698.1098.7896.5098.3398.331.87M
Oct 6, 202696.2599.1895.2598.3198.312.60M
Oct 5, 202699.1499.3995.0495.3095.303.13M
Oct 2, 2026100.93100.9998.6999.1999.191.01M
Oct 1, 202698.1599.3996.3999.2299.22987.10K
Sep 30, 2026100.11100.1198.6098.6798.67687.87K
Sep 29, 2026100.44100.8699.1599.9799.97697.87K
Sep 28, 202698.95100.6498.09100.20100.20744.18K
Sep 25, 202698.87100.8498.00100.44100.44803.33K
Sep 24, 202699.61100.2897.4698.7198.71795.43K
Sep 23, 2026100.13102.1399.23100.06100.06900.59K
Sep 22, 2026100.87101.3599.72101.03101.03839.05K
Sep 21, 202699.33100.5698.1899.0199.01669.27K
Sep 18, 202698.3999.0897.8898.3798.371.23M
Sep 17, 2026101.33101.7399.0699.1899.18747.57K
Sep 16, 2026101.20101.6898.7399.7899.78745.58K
Sep 15, 2026101.09101.3199.37100.60100.60899.05K
Sep 14, 202699.23100.8598.96100.81100.811.01M
Sep 11, 2026100.98100.9899.72100.21100.21878.21K
Sep 10, 202698.2599.5498.0099.3199.311.43M
Sep 9, 2026101.59102.1299.6099.7199.711.16M
Sep 8, 2026104.14104.64102.22102.27102.271.03M
Sep 4, 2026102.50106.29102.50105.52105.521.20M
Sep 3, 2026104.26104.26101.07103.43103.431.23M
Sep 2, 2026103.33104.86102.02103.23103.231.17M
Sep 1, 2026103.24103.95101.63101.85101.851.65M
Aug 31, 2026105.96106.01103.51104.10104.1011.38M
Aug 28, 2026106.72107.44104.86106.65106.651.12M
Aug 27, 2026106.25106.25104.87105.70105.70834.37K
Aug 26, 2026107.02108.89106.22107.05107.05869.94K
Aug 25, 2026107.55107.71106.05106.79106.79966.88K
Aug 24, 2026108.99109.55105.54106.36106.361.47M
Aug 21, 2026110.37112.00107.41108.63108.631.84M
Aug 20, 2026111.03111.03108.55110.31110.311.06M
Aug 19, 2026111.98113.78111.23111.66111.66973.85K
Aug 18, 2026112.13112.23110.07110.55110.55771.48K
Aug 17, 2026112.51112.99111.58112.23112.23595.82K
Aug 14, 2026112.85114.03111.41113.82113.82799.95K
Aug 13, 2026116.07116.81112.73113.33113.331.25M
Aug 12, 2026115.93117.49114.22115.07115.07735.68K
Aug 11, 2026115.70117.93115.70116.66116.66604.37K
Aug 10, 2026117.05117.77114.46115.93115.93947.47K
Aug 7, 2026114.89117.75114.01117.36117.36811.99K
Aug 6, 2026116.99117.69115.09115.65115.651.12M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.