MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RPM — RPM International, Inc.
NYSERPM International, Inc.
$99.43
+1.10(+1.12%)
- O
- 97.15
- H
- 99.55
- L
- 96.10
- V
- 1.98M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$99.43
Period Return-5.4%
Period High$129.12
Period Low$92.92
Avg Daily Volume970.7K
Total Trading Days365
RPM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $97.15 | $99.55 | $96.10 | $99.43 | +$1.10 | +1.12% | 1,978,273 | $98.68 | $96.10 $99.55 |
| Oct 7, 2026 | $98.10 | $98.78 | $96.50 | $98.33 | +$0.02 | +0.02% | 1,874,636 | $97.83 | $96.50 $98.78 |
| Oct 6, 2026 | $96.25 | $99.18 | $95.25 | $98.31 | +$3.01 | +3.16% | 2,605,093 | $97.55 | $95.25 $99.18 |
| Oct 5, 2026 | $99.14 | $99.39 | $95.04 | $95.30 | $-3.89 | -3.92% | 3,178,347 | $96.93 | $95.04 $99.39 |
| Oct 2, 2026 | $100.93 | $100.99 | $98.69 | $99.19 | $-0.03 | -0.03% | 1,017,520 | $99.41 | $98.69 $100.99 |
| Oct 1, 2026 | $98.15 | $99.39 | $96.40 | $99.22 | +$0.55 | +0.56% | 987,172 | $98.58 | $96.40 $99.39 |
| Sep 30, 2026 | $100.11 | $100.11 | $98.60 | $98.67 | $-1.30 | -1.30% | 687,879 | $98.89 | $98.60 $100.11 |
| Sep 29, 2026 | $100.44 | $100.87 | $99.15 | $99.97 | $-0.23 | -0.23% | 707,664 | $99.79 | $99.15 $100.87 |
| Sep 28, 2026 | $98.95 | $100.64 | $98.09 | $100.20 | $-0.24 | -0.24% | 744,192 | $99.96 | $98.09 $100.64 |
| Sep 25, 2026 | $98.87 | $100.85 | $98.00 | $100.44 | +$1.73 | +1.75% | 805,681 | $99.98 | $98.00 $100.85 |
| Sep 24, 2026 | $99.61 | $100.28 | $97.46 | $98.71 | $-1.35 | -1.35% | 814,319 | $98.59 | $97.46 $100.28 |
| Sep 23, 2026 | $100.13 | $102.13 | $99.23 | $100.06 | $-0.97 | -0.96% | 913,371 | $100.20 | $99.23 $102.13 |
| Sep 22, 2026 | $100.87 | $101.35 | $99.72 | $101.03 | +$2.02 | +2.04% | 839,063 | $100.68 | $99.72 $101.35 |
| Sep 21, 2026 | $99.33 | $100.56 | $98.18 | $99.01 | +$0.64 | +0.65% | 702,648 | $99.12 | $98.18 $100.56 |
| Sep 18, 2026 | $98.39 | $99.08 | $97.88 | $98.37 | $-0.81 | -0.82% | 1,322,840 | $98.46 | $97.88 $99.08 |
| Sep 17, 2026 | $101.33 | $101.73 | $99.07 | $99.18 | $-0.60 | -0.60% | 751,338 | $99.38 | $99.07 $101.73 |
| Sep 16, 2026 | $101.20 | $101.68 | $98.73 | $99.78 | $-0.82 | -0.82% | 754,276 | $99.97 | $98.73 $101.68 |
| Sep 15, 2026 | $101.09 | $101.31 | $99.37 | $100.60 | $-0.21 | -0.21% | 899,054 | $100.33 | $99.37 $101.31 |
| Sep 14, 2026 | $99.23 | $100.85 | $98.96 | $100.81 | +$0.60 | +0.60% | 1,008,549 | $100.38 | $98.96 $100.85 |
| Sep 11, 2026 | $100.98 | $100.98 | $99.72 | $100.21 | +$0.90 | +0.91% | 921,565 | $100.31 | $99.72 $100.98 |
| Sep 10, 2026 | $98.25 | $99.54 | $98.00 | $99.31 | $-0.40 | -0.40% | 1,551,193 | $99.06 | $98.00 $99.54 |
| Sep 9, 2026 | $101.59 | $102.12 | $99.60 | $99.71 | $-2.56 | -2.50% | 1,159,064 | $100.16 | $99.60 $102.12 |
| Sep 8, 2026 | $104.15 | $104.64 | $102.22 | $102.27 | $-3.25 | -3.08% | 1,049,445 | $102.76 | $102.22 $104.64 |
| Sep 4, 2026 | $102.50 | $106.29 | $102.50 | $105.52 | +$2.09 | +2.02% | 1,196,022 | $105.49 | $102.50 $106.29 |
| Sep 3, 2026 | $104.26 | $104.26 | $101.07 | $103.43 | +$0.20 | +0.19% | 1,230,428 | $103.17 | $101.07 $104.26 |
| Sep 2, 2026 | $103.33 | $104.87 | $102.02 | $103.23 | +$1.38 | +1.35% | 1,158,138 | $103.06 | $102.02 $104.87 |
| Sep 1, 2026 | $103.24 | $103.96 | $101.63 | $101.85 | $-2.25 | -2.16% | 1,651,241 | $102.32 | $101.63 $103.96 |
| Aug 31, 2026 | $105.96 | $106.01 | $103.51 | $104.10 | $-2.55 | -2.39% | 11,398,066 | $104.22 | $103.51 $106.01 |
| Aug 28, 2026 | $106.72 | $107.44 | $104.86 | $106.65 | +$0.95 | +0.90% | 1,119,187 | $106.45 | $104.86 $107.44 |
| Aug 27, 2026 | $106.25 | $106.25 | $104.87 | $105.70 | $-1.35 | -1.26% | 834,368 | $105.63 | $104.87 $106.25 |