RPM International Inc (RPM) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	114.89	117.75	114.01	117.36	+1.48%	812,000
2026-08-06	116.99	117.69	115.09	115.65	-0.92%	1,123,500
2026-08-05	115.29	116.75	114.75	116.72	+1.42%	802,600
2026-08-04	112.65	115.26	111.60	115.09	+3.23%	1,059,000
2026-08-03	110.50	111.52	107.75	111.49	+4.13%	868,900
2026-07-31	106.94	107.44	105.93	107.07	-0.70%	896,500
2026-07-30	108.58	110.32	106.57	107.83	-0.50%	857,600
2026-07-29	110.34	110.34	107.53	108.37	-3.04%	1,228,200
2026-07-28	106.81	114.30	106.81	111.77	+3.71%	1,426,800
2026-07-27	107.78	109.83	107.01	107.77	+0.72%	1,108,300
2026-07-24	104.40	108.20	104.35	107.00	+2.13%	1,102,600
2026-07-23	106.98	106.98	102.33	104.77	-2.48%	1,674,100
2026-07-22	107.00	110.00	104.98	107.43	+5.81%	1,859,000
2026-07-21	101.03	102.24	99.65	101.53	-0.10%	1,397,000
2026-07-20	106.10	106.10	101.52	101.63	-3.28%	850,700
2026-07-17	106.98	108.25	104.85	105.08	-1.16%	847,500
2026-07-16	102.74	106.50	102.74	106.31	+3.17%	1,151,800
2026-07-15	101.60	104.33	101.60	103.04	+0.60%	737,200
2026-07-14	103.03	103.28	101.85	102.43	-0.08%	1,010,196
2026-07-13	105.01	105.92	102.05	102.51	-2.46%	778,877
2026-07-10	104.29	106.27	103.91	105.10	+1.68%	957,100
2026-07-09	103.91	104.79	102.78	103.36	-0.13%	1,030,100
2026-07-08	106.06	106.26	102.91	103.49	-4.42%	1,001,000
2026-07-07	110.81	110.92	108.08	108.28	-1.86%	953,900
2026-07-06	111.45	111.47	108.42	110.33	-1.16%	862,000
2026-07-02	111.19	112.42	110.75	111.62	+0.85%	672,700
2026-07-01	110.91	112.34	110.27	110.68	-0.42%	819,400
2026-06-30	111.25	112.46	110.17	111.15	+0.47%	791,500
2026-06-29	111.50	111.50	109.75	110.63	-1.63%	659,300
2026-06-26	111.22	113.00	111.13	112.46	+0.68%	1,055,700
2026-06-25	110.14	113.17	109.86	111.70	+1.82%	723,800
2026-06-24	107.43	110.82	107.23	109.70	+3.45%	882,400
2026-06-23	107.04	108.51	105.62	106.04	-1.41%	600,897
2026-06-22	107.07	108.84	106.54	107.56	-0.41%	687,593
2026-06-18	107.37	109.37	107.19	108.00	+0.92%	1,129,500
2026-06-17	109.15	110.78	106.71	107.02	-2.26%	916,300
2026-06-16	109.64	110.78	109.11	109.49	+0.59%	506,800
2026-06-15	109.78	111.34	108.79	108.85	+1.68%	678,200
2026-06-12	107.56	109.67	106.86	107.05	-0.45%	782,400
2026-06-11	104.62	108.07	104.37	107.53	+3.12%	746,700
2026-06-10	107.60	108.08	104.13	104.28	-2.91%	627,100
2026-06-09	106.08	108.12	106.08	107.41	+2.68%	752,200
2026-06-08	106.16	106.16	104.01	104.61	-0.33%	613,500
2026-06-05	104.14	105.58	104.09	104.96	+0.76%	626,800
2026-06-04	105.53	106.03	103.87	104.17	+0.35%	528,800
2026-06-03	104.18	106.36	103.57	103.81	-1.25%	863,700
2026-06-02	104.19	105.81	103.44	105.12	+0.48%	678,500
2026-06-01	104.76	104.88	102.13	104.62	-1.27%	658,300
2026-05-29	107.25	107.99	105.50	105.97	-0.88%	1,379,700
2026-05-28	104.16	107.27	103.31	106.91	+1.54%	1,115,400
2026-05-27	105.02	107.27	105.02	105.29	+2.32%	1,235,200
2026-05-26	101.82	103.44	101.74	102.90	+1.98%	842,200
2026-05-22	99.70	101.01	99.45	100.90	+1.70%	798,400
2026-05-21	96.94	100.49	95.68	99.21	+0.71%	905,500
2026-05-20	95.02	99.11	94.24	98.51	+3.69%	1,165,600
2026-05-19	95.71	96.09	94.26	95.00	-2.16%	740,400
2026-05-18	95.61	98.59	95.61	97.10	+1.95%	1,024,900
2026-05-15	98.98	98.98	95.24	95.24	-3.20%	648,500
2026-05-14	98.02	98.95	97.56	98.39	+1.28%	790,000
2026-05-13	98.62	99.16	96.84	97.15	-2.10%	742,100
2026-05-12	99.83	100.47	98.56	99.23	-0.31%	771,700
2026-05-11	100.67	100.69	99.20	99.54	-1.26%	594,200
2026-05-08	102.50	102.99	100.15	100.81	-0.57%	628,200
2026-05-07	102.29	104.23	101.14	101.39	-1.00%	691,300
2026-05-06	102.58	103.94	101.76	102.41	+3.02%	819,800
2026-05-05	98.81	100.31	97.89	99.41	+1.21%	520,500
2026-05-04	100.41	101.09	98.12	98.22	-3.08%	655,500
2026-05-01	102.80	103.00	100.95	101.34	-0.54%	578,200
2026-04-30	101.39	102.70	100.87	101.89	+1.19%	883,800
2026-04-29	102.78	103.21	100.00	100.69	-2.90%	824,600
2026-04-28	105.89	106.33	102.99	103.70	-1.23%	818,800
2026-04-27	105.94	106.37	103.22	104.99	+0.01%	1,689,300
2026-04-24	105.22	105.66	103.68	104.98	-0.68%	983,700
2026-04-23	106.91	107.82	104.46	105.70	-0.77%	1,276,400
2026-04-22	108.29	108.76	105.74	106.52	-0.72%	756,900
2026-04-21	109.88	110.00	107.15	107.29	-2.21%	811,100
2026-04-20	109.17	109.87	108.22	109.72	-0.08%	630,900
2026-04-17	107.53	111.08	107.36	109.81	+3.94%	964,200
2026-04-16	105.95	106.91	105.04	105.65	-0.04%	978,800
2026-04-15	110.00	110.35	105.41	105.69	-2.74%	1,156,000
2026-04-14	109.48	109.48	107.93	108.67	-0.70%	781,500
2026-04-13	108.41	109.46	106.90	109.44	+0.22%	1,198,400
2026-04-10	111.61	111.61	108.97	109.20	-1.60%	961,300
2026-04-09	106.48	113.17	106.03	110.97	+2.07%	1,752,800
2026-04-08	110.60	111.30	105.93	108.72	+12.42%	2,169,000
2026-04-07	97.17	97.19	94.99	96.71	-0.57%	1,714,700
2026-04-06	97.15	97.97	96.49	97.26	-0.72%	856,600
2026-04-02	98.38	100.94	96.88	97.97	-2.64%	920,300
2026-04-01	100.04	102.88	99.83	100.63	+1.24%	1,196,000
2026-03-31	99.42	100.15	97.57	99.40	+1.37%	1,033,800
2026-03-30	98.99	99.25	97.81	98.06	+0.52%	818,900
2026-03-27	99.14	99.14	97.17	97.55	-0.83%	840,000
2026-03-26	97.66	99.12	97.31	98.37	-0.48%	940,300
2026-03-25	98.12	98.89	95.88	98.84	+2.65%	1,055,200
2026-03-24	94.96	97.38	94.52	96.29	-0.08%	882,600
2026-03-23	95.69	97.83	95.18	96.37	+3.37%	1,177,600
2026-03-20	96.88	96.88	92.92	93.23	-3.46%	1,768,800
2026-03-19	97.45	97.45	94.55	96.57	-2.32%	1,152,800
2026-03-18	100.38	101.22	98.72	98.86	-2.33%	852,200
2026-03-17	101.58	101.86	100.89	101.22	+0.55%	787,900
2026-03-16	101.08	101.72	99.87	100.67	+0.91%	698,300
2026-03-13	101.28	101.56	99.42	99.76	+0.10%	802,900
2026-03-12	100.63	101.37	99.60	99.66	-1.84%	849,500
2026-03-11	103.16	103.85	100.70	101.53	-0.51%	857,900
2026-03-10	102.63	104.75	101.86	102.05	-0.57%	1,073,800
2026-03-09	100.58	102.75	98.76	102.64	+0.49%	1,244,600
2026-03-06	103.29	103.81	100.71	102.14	-2.64%	1,148,800
2026-03-05	107.86	108.67	104.02	104.91	-3.64%	1,191,300
2026-03-04	110.62	110.62	108.30	108.87	-0.05%	787,900
2026-03-03	107.87	109.80	105.50	108.92	-1.54%	799,200
2026-03-02	112.53	113.62	109.64	110.62	-3.07%	1,130,400
2026-02-27	113.33	114.69	112.37	114.12	+0.13%	999,700
2026-02-26	115.00	115.00	112.58	113.97	-0.22%	716,500
2026-02-25	116.37	116.37	113.81	114.22	-1.83%	603,800
2026-02-24	116.58	118.42	116.31	116.35	+0.29%	720,200
2026-02-23	114.76	116.48	113.78	116.01	+0.38%	680,400
2026-02-20	114.48	116.52	113.71	115.57	+0.97%	877,400
2026-02-19	116.39	117.20	114.07	114.46	-2.13%	850,000
2026-02-18	117.76	118.85	116.69	116.95	-0.55%	649,800
2026-02-17	118.41	118.87	116.90	117.60	-0.52%	612,000
2026-02-13	119.50	120.19	117.87	118.21	-1.63%	829,000
2026-02-12	119.97	121.78	119.50	120.17	+0.76%	1,036,300
2026-02-11	118.99	119.97	117.63	119.26	+0.09%	995,000
2026-02-10	118.75	120.40	118.26	119.15	+1.15%	1,090,400
2026-02-09	116.98	117.89	116.15	117.80	+0.74%	1,062,300
2026-02-06	116.30	117.50	115.71	116.94	+1.61%	1,193,100
2026-02-05	116.26	116.96	114.34	115.09	-0.84%	1,243,100
2026-02-04	111.97	117.04	111.71	116.07	+4.57%	1,676,400
2026-02-03	106.82	112.87	106.82	111.00	+3.25%	1,924,100
2026-02-02	107.43	109.33	107.20	107.51	+0.51%	731,500
2026-01-30	106.92	107.69	105.68	106.96	-0.74%	1,294,600
2026-01-29	107.01	107.84	105.19	107.76	+0.85%	1,194,000
2026-01-28	107.35	108.02	106.63	106.85	-0.41%	843,900
2026-01-27	107.46	108.00	106.65	107.29	-0.40%	647,900
2026-01-26	109.89	110.52	107.51	107.72	-1.61%	882,000
2026-01-23	112.01	112.01	108.72	109.48	-1.76%	943,500
2026-01-22	112.96	113.81	110.35	111.44	-0.77%	1,061,300
2026-01-21	109.01	112.40	108.68	112.30	+4.10%	1,150,900
2026-01-20	109.32	109.80	107.69	107.88	-2.73%	748,600
2026-01-16	111.04	111.84	110.16	110.91	-1.30%	790,900
2026-01-15	111.90	113.21	111.45	112.37	+1.08%	1,127,500
2026-01-14	111.59	112.65	110.32	111.17	-0.46%	1,063,700
2026-01-13	111.30	112.11	110.52	111.68	+0.14%	1,282,900
2026-01-12	110.68	113.50	110.23	111.52	+0.45%	1,647,000
2026-01-09	106.80	111.93	106.80	111.02	+4.14%	2,358,000
2026-01-08	100.23	108.97	98.87	106.61	+1.71%	3,420,100
2026-01-07	107.69	107.97	104.07	104.82	-2.23%	1,274,400
2026-01-06	105.50	108.02	105.33	107.21	+1.42%	1,431,900
2026-01-05	102.96	106.69	102.96	105.71	+1.88%	1,390,100
2026-01-02	104.17	105.00	103.01	103.76	-0.23%	1,272,400
2025-12-31	104.76	105.13	103.77	104.00	-1.01%	796,700
2025-12-30	105.05	105.63	104.58	105.06	-0.50%	474,800
2025-12-29	106.17	106.46	105.51	105.59	-0.55%	751,800
2025-12-26	105.85	106.65	105.49	106.17	+0.36%	410,900
2025-12-24	105.57	106.21	105.18	105.79	+0.37%	275,300
2025-12-23	105.76	105.81	104.88	105.40	+0.12%	681,200
2025-12-22	105.32	106.35	104.97	105.27	+0.13%	908,800
2025-12-19	106.55	106.85	104.73	105.13	-1.79%	4,406,900
2025-12-18	107.77	108.16	106.43	107.05	-0.99%	1,321,700
2025-12-17	106.15	108.33	106.15	108.12	+1.13%	1,410,500
2025-12-16	106.88	107.73	106.00	106.91	+0.22%	848,400
2025-12-15	107.44	107.55	105.64	106.68	-0.50%	839,700
2025-12-12	107.85	108.33	106.58	107.22	+0.07%	756,400
2025-12-11	105.19	107.83	104.88	107.15	+2.54%	1,003,700
2025-12-10	102.64	105.08	102.47	104.50	+1.97%	1,066,400
2025-12-09	104.33	104.54	102.47	102.48	-0.15%	1,056,100
2025-12-08	104.18	104.80	102.52	102.63	-2.54%	1,068,100
2025-12-05	105.12	106.06	104.64	105.30	+0.29%	896,800
2025-12-04	105.51	106.52	104.81	105.00	-0.87%	673,200
2025-12-03	105.89	106.86	105.22	105.92	+0.53%	1,084,400
2025-12-02	107.29	107.35	104.46	105.36	-1.44%	836,900
2025-12-01	106.36	108.17	106.16	106.90	-0.33%	892,400
2025-11-28	106.93	107.75	106.90	107.25	+0.28%	207,200
2025-11-26	107.04	108.07	106.65	106.95	-0.24%	621,700
2025-11-25	105.18	107.75	104.53	107.21	+2.88%	676,200
2025-11-24	104.81	104.99	103.56	104.21	-0.88%	1,025,800
2025-11-21	103.36	106.30	102.66	105.14	+2.54%	1,571,300
2025-11-20	102.88	105.11	101.91	102.54	+0.08%	1,117,900
2025-11-19	102.82	103.33	101.75	102.46	-0.13%	1,056,400
2025-11-18	103.09	103.76	102.14	102.59	-1.33%	858,000
2025-11-17	106.61	106.61	103.85	103.97	-2.60%	628,600
2025-11-14	107.81	108.19	106.40	106.74	-1.29%	688,000
2025-11-13	107.41	108.58	106.89	108.14	+0.62%	824,300
2025-11-12	107.54	108.70	107.33	107.47	+0.01%	649,400
2025-11-11	108.53	108.80	107.27	107.46	-0.55%	654,400
2025-11-10	107.45	108.61	106.26	108.05	+0.56%	653,300
2025-11-07	106.16	107.55	105.99	107.45	+1.48%	765,000
2025-11-06	108.82	108.82	105.64	105.88	-1.57%	806,200
2025-11-05	107.99	108.74	106.72	107.57	-0.49%	753,800
2025-11-04	107.93	108.49	106.78	108.10	-0.18%	654,000
2025-11-03	108.24	108.65	106.70	108.30	-0.90%	1,014,900
2025-10-31	107.67	109.67	107.55	109.28	+0.52%	1,405,300
2025-10-30	108.20	110.21	107.63	108.71	+0.31%	629,900
2025-10-29	110.95	111.19	108.25	108.37	-2.89%	873,000
2025-10-28	111.98	113.43	111.02	111.59	-0.01%	865,900
2025-10-27	111.99	112.21	111.35	111.60	+0.09%	650,700
2025-10-24	113.22	113.62	111.33	111.50	-0.73%	641,700
2025-10-23	112.10	112.87	110.99	112.32	+0.49%	559,100
2025-10-22	113.51	114.02	111.63	111.77	-1.29%	820,000
2025-10-21	111.75	113.89	111.75	113.23	+1.07%	747,600
2025-10-20	111.76	112.19	111.22	112.03	-0.14%	540,400
2025-10-17	113.00	113.34	110.63	112.19	-0.49%	1,432,000
2025-10-16	113.56	113.93	111.90	112.74	-0.74%	1,185,500
2025-10-15	114.13	115.26	112.95	113.58	-0.42%	569,500
2025-10-14	112.64	115.01	112.16	114.06	+2.23%	1,152,400
2025-10-13	111.77	112.66	111.16	111.57	+0.31%	647,400
2025-10-10	111.49	112.96	110.81	111.23	+0.33%	1,104,000
2025-10-09	113.07	113.78	110.37	110.86	-2.00%	562,400
2025-10-08	113.51	113.60	112.43	113.12	+0.33%	521,500
2025-10-07	114.34	115.21	112.60	112.75	-1.27%	836,500
2025-10-06	116.74	116.83	113.80	114.20	-2.25%	867,100
2025-10-03	116.36	117.38	115.78	116.83	+0.48%	900,500
2025-10-02	116.54	117.27	115.21	116.27	-0.79%	1,278,700
2025-10-01	117.91	121.94	115.02	117.19	-0.59%	1,845,500
2025-09-30	117.30	118.13	116.53	117.88	+0.73%	1,987,200
2025-09-29	117.21	117.25	114.93	117.03	+0.02%	1,737,000
2025-09-26	116.59	117.36	115.98	117.01	+0.75%	942,400
2025-09-25	117.71	117.99	115.82	116.14	-1.83%	595,700
2025-09-24	119.58	120.51	117.95	118.30	-1.05%	769,200
2025-09-23	120.57	122.11	119.13	119.55	-1.33%	963,000
2025-09-22	122.31	122.81	121.07	121.16	-1.05%	583,000
2025-09-19	124.13	124.49	122.01	122.45	-1.30%	1,528,600
2025-09-18	123.22	125.02	122.94	124.06	+0.88%	647,800
2025-09-17	125.92	127.14	122.58	122.98	-1.92%	822,700
2025-09-16	125.50	125.85	124.58	125.39	-0.02%	525,600
2025-09-15	126.77	126.77	125.33	125.42	-0.77%	376,600
2025-09-12	127.23	128.39	126.35	126.39	-1.43%	336,400
2025-09-11	124.99	128.51	124.24	128.23	+2.91%	488,500
2025-09-10	124.86	126.00	124.14	124.60	-0.79%	556,100
2025-09-09	127.33	127.54	124.96	125.59	-1.95%	1,194,200
2025-09-08	125.90	128.37	125.57	128.09	+1.16%	811,700
2025-09-05	125.94	127.50	125.74	126.62	+1.21%	801,200
2025-09-04	123.50	125.27	122.28	125.11	+1.88%	631,600
2025-09-03	122.21	123.08	121.95	122.80	-0.03%	587,000
2025-09-02	122.60	123.95	121.72	122.84	-1.97%	608,700
2025-08-29	125.93	126.18	124.63	125.31	-0.14%	634,600
2025-08-28	126.32	126.32	124.59	125.48	-0.33%	466,800
2025-08-27	125.19	126.42	125.15	125.89	+0.29%	773,000
2025-08-26	125.77	126.51	125.30	125.53	-0.16%	764,700
2025-08-25	127.10	127.10	125.49	125.73	-1.44%	456,800
2025-08-22	125.36	129.12	124.62	127.57	+2.60%	621,000
2025-08-21	123.32	124.50	122.58	124.34	+0.14%	699,300
2025-08-20	126.17	126.91	124.02	124.17	-1.65%	997,000
2025-08-19	123.72	126.47	123.07	126.25	+2.51%	830,800
2025-08-18	123.25	124.09	122.28	123.16	-0.03%	713,900
2025-08-15	124.45	124.45	122.81	123.20	-0.73%	390,500
2025-08-14	124.73	124.96	123.65	124.10	-1.15%	458,300
2025-08-13	122.48	125.60	122.29	125.55	+3.05%	477,800
2025-08-12	119.54	122.10	119.54	121.83	+2.07%	592,800
2025-08-11	119.86	120.88	119.16	119.36	-0.24%	498,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+7.73%). Worst month: Apr (-5.96%). Based on 5 years of daily data (2022–2026).

Jan-0.42%
Feb+3.16%
Mar-3.61%
Apr-5.96%
May+3.22%
Jun+3.38%
Jul+7.73%
Aug-0.39%
Sep-1.59%
Oct+1.28%
Nov+7.23%
Dec-3.51%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is RPM International Inc's (RPM) latest close?

117.36 on 2026-08-07, from the Closelook data lake's daily price record.

What is RPM's 52-week high and low?

129.12 high and 92.92 low over the trailing 52 weeks, as of 2026-08-07.

What is RPM International Inc's strongest and weakest month historically?

Historically, RPM's strongest calendar month has been Jul (average +7.73%) and its weakest Apr (average -5.96%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.