RPM International (RPM) went public on March 26, 1990, when it opened at a split-adjusted price of $2.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $115.03 | $117.18 | $94.80 | $104.44 | 15,461,965 |
March 2025 | $124.64 | $125.22 | $111.55 | $115.11 | 13,638,549 |
February 2025 | $123.98 | $124.67 | $119.62 | $123.28 | 12,617,964 |
January 2025 | $120.91 | $128.06 | $115.78 | $125.97 | 14,197,662 |
December 2024 | $137.26 | $139.15 | $121.21 | $121.96 | 12,420,429 |
November 2024 | $126.23 | $140.52 | $124.95 | $137.54 | 11,181,231 |
October 2024 | $119.91 | $132.85 | $117.91 | $125.97 | 13,566,801 |
September 2024 | $114.23 | $123.75 | $111.67 | $119.46 | 15,859,372 |
August 2024 | $119.55 | $120.69 | $110.47 | $114.77 | 12,874,249 |
July 2024 | $106.15 | $121.35 | $101.96 | $119.91 | 15,034,644 |
June 2024 | $110.05 | $111.42 | $104.76 | $105.88 | 14,075,138 |
May 2024 | $105.81 | $116.97 | $104.65 | $110.23 | 12,291,045 |
April 2024 | $116.45 | $116.45 | $104.18 | $105.13 | 13,648,741 |
March 2024 | $112.30 | $118.22 | $111.77 | $116.47 | 10,085,434 |
February 2024 | $104.95 | $113.17 | $101.47 | $112.94 | 11,713,613 |
January 2024 | $108.04 | $108.30 | $98.29 | $104.43 | 15,266,741 |
December 2023 | $100.27 | $110.53 | $100.27 | $108.83 | 10,293,398 |
November 2023 | $89.08 | $100.79 | $88.49 | $100.35 | 10,020,118 |
October 2023 | $91.59 | $97.42 | $86.61 | $88.98 | 18,641,079 |
September 2023 | $97.30 | $97.63 | $90.12 | $92.00 | 10,448,470 |
August 2023 | $100.44 | $102.68 | $96.09 | $96.78 | 13,145,269 |
July 2023 | $86.01 | $104.21 | $82.88 | $100.24 | 14,978,135 |
June 2023 | $77.14 | $87.23 | $76.66 | $86.67 | 11,779,920 |
May 2023 | $79.01 | $80.15 | $75.84 | $77.07 | 13,145,458 |
April 2023 | $84.22 | $85.75 | $76.28 | $79.23 | 12,944,641 |
