Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 101.33 | 101.16 | 99.07 | 99.18 | 751,334 |
| September 16, 2026 | 101.20 | 101.68 | 98.73 | 99.78 | 754,300 |
| September 15, 2026 | 101.09 | 101.31 | 99.37 | 100.60 | 907,700 |
| September 14, 2026 | 99.23 | 100.85 |
Based on reports through May 31, 2025
RPM International makes paints, sealants and roof coatings — chiefly for repair rather than construction.
The portfolio consists of dozens of specialist brands: anti-corrosion paint, joint sealant, a coating that restores a roof without replacing it. Each holds a niche where what matters is not price but properties and reputation with the contractor applying it.
The tilt toward repair makes revenue less cyclical: a leaking roof is fixed at any interest rate, while a new warehouse is not always built. The company grew for years by buying niche manufacturers and has lately been occupied with raising their efficiency. Risks: petrochemical input prices, the construction cycle and acquisition prices. The dividend has been raised for decades.
Address:2628 PEARL RD P O BOX 777, MEDINA, OH, 44258, US
| 1.1bn |
| FCXFreeport-McMoRan, Inc. | 70.85 | +2.33 % | 982m |
| NEMNewmont Corporation | 124.39 | +2.16 % | 968m |
| LINLinde plc | 457.94 | −0.90 % | 910m |
| HWMHowmet Aerospace Inc. | 225.76 | −0.87 % | 836m |
| 98.96 |
| 100.81 |
| 1m |
| September 11, 2026 | 100.98 | 100.98 | 99.72 | 100.21 | 921,600 |
| September 10, 2026 | 98.25 | 99.54 | 98.00 | 99.31 | 2m |
| September 09, 2026 | 101.59 | 102.12 | 99.60 | 99.71 | 1m |
| September 08, 2026 | 104.15 | 104.64 | 102.22 | 102.27 | 1m |
| September 04, 2026 | 102.50 | 106.29 | 102.50 | 105.52 | 1m |
| September 03, 2026 | 104.26 | 104.26 | 101.07 | 103.43 | 1m |
| September 02, 2026 | 103.33 | 104.87 | 102.02 | 103.23 | 1m |
| September 01, 2026 | 103.24 | 103.96 | 101.63 | 101.85 | 2m |
| August 31, 2026 | 105.96 | 106.01 | 103.51 | 104.10 | 11m |
| August 28, 2026 | 106.72 | 107.44 | 104.86 | 106.65 | 1m |
| August 27, 2026 | 106.25 | 106.25 | 104.87 | 105.70 | 834,400 |
| August 26, 2026 | 107.02 | 108.89 | 106.22 | 107.05 | 869,900 |
| August 25, 2026 | 107.55 | 107.71 | 106.05 | 106.79 | 966,900 |
| August 24, 2026 | 108.99 | 109.55 | 105.54 | 106.36 | 1m |
| August 21, 2026 | 110.37 | 112.01 | 107.41 | 108.63 | 2m |
| August 20, 2026 | 111.03 | 111.03 | 108.55 | 110.31 | 1m |