RPM INTL INC

Ticker: RPM CUSIP: 749685103 Class: COM

VAUGHAN DAVID INVESTMENTS LLC/IL's Holding History (CIK: 0001063571)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 34,912 Value ($000) $4 Avg Close $108.25 Range $101.75 - $121.94

Q3 2025

Shares 35,046 Value ($000) $4 Avg Close $119.99 Range $108.78 - $129.12

Q2 2025

Shares 37,010 Value ($000) $4 Avg Close $109.97 Range $95.28 - $117.76

Q1 2025

Shares 37,160 Value ($000) $4 Avg Close $121.57 Range $112.10 - $128.70

Q4 2024

Shares 37,160 Value ($000) $5 Avg Close $131.90 Range $119.43 - $141.79

Q3 2024

Shares 37,710 Value ($000) $5 Avg Close $115.74 Range $103.69 - $125.35

Q2 2024

Shares 38,898 Value ($000) $4 Avg Close $110.72 Range $105.95 - $118.95

Q1 2024

Shares 39,398 Value ($000) $5 Avg Close $111.21 Range $100.82 - $120.74

Q4 2023

Shares 39,720 Value ($000) $4 Avg Close $101.02 Range $88.84 - $113.37

Q3 2023

Shares 40,919 Value ($000) $4 Avg Close $97.49 Range $85.81 - $107.40

Q2 2023

Shares 41,586 Value ($000) $4 Avg Close $82.18 Range $78.52 - $90.31

Q1 2023

Shares 43,136 Value ($000) $4 Avg Close $87.60 Range $81.09 - $99.14

Q4 2022

Shares 44,604 Value ($000) $4 Avg Close $96.96 Range $84.46 - $106.50

Q3 2022

Shares 44,254 Value ($000) $3,687 Avg Close $88.84 Range $78.66 - $97.97

Q2 2022

Shares 44,354 Value ($000) $3,492 Avg Close $84.03 Range $74.56 - $90.94

Q1 2022

Shares 47,171 Value ($000) $3,842 Avg Close $85.82 Range $75.11 - $101.48

Q4 2021

Shares 47,970 Value ($000) $4,845 Avg Close $91.01 Range $77.22 - $101.46

Q3 2021

Shares 49,145 Value ($000) $3,816 Avg Close $84.21 Range $76.43 - $90.95

Q2 2021

Shares 49,305 Value ($000) $4,372 Avg Close $93.06 Range $86.91 - $99.30

Q1 2021

Shares 50,914 Value ($000) $4,676 Avg Close $86.45 Range $79.07 - $95.56

Q4 2020

Shares 63,030 Value ($000) $5,722 Avg Close $88.17 Range $81.03 - $98.35

Q3 2020

Shares 76,071 Value ($000) $6,302 Avg Close $81.68 Range $73.60 - $87.80

Q2 2020

Shares 421,585 Value ($000) $31,644 Avg Close $69.51 Range $55.85 - $80.10

Q1 2020

Shares 421,325 Value ($000) $25,069 Avg Close $68.88 Range $42.85 - $77.47

Q4 2019

Shares 436,940 Value ($000) $33,540 Avg Close $72.53 Range $64.00 - $76.83

Q3 2019

Shares 442,797 Value ($000) $30,469 Avg Close $66.24 Range $60.65 - $69.90

Q2 2019

Shares 442,268 Value ($000) $27,027 Avg Close $59.04 Range $53.40 - $64.13

Q1 2019

Shares 437,734 Value ($000) $25,406 Avg Close $56.76 Range $51.95 - $59.22

Q4 2018

Shares 432,474 Value ($000) $25,421 Avg Close $61.25 Range $55.29 - $67.00

Q3 2018

Shares 436,553 Value ($000) $28,350 Avg Close $64.41 Range $57.41 - $68.13

Q2 2018

Shares 450,844 Value ($000) $26,293 Avg Close $50.15 Range $46.36 - $60.53

Q1 2018

Shares 451,512 Value ($000) $21,524 Avg Close $50.92 Range $46.80 - $56.69

Q4 2017

Shares 444,157 Value ($000) $23,283 Avg Close $52.30 Range $50.29 - $55.66

Q3 2017

Shares 432,100 Value ($000) $22,184 Avg Close $51.22 Range $47.87 - $56.47

Q2 2017

Shares 431,350 Value ($000) $23,530 Avg Close $53.48 Range $49.81 - $56.48

Q1 2017

Shares 427,660 Value ($000) $23,534 Avg Close $53.31 Range $50.72 - $56.40

Q4 2016

Shares 432,710 Value ($000) $23,293 Avg Close $51.20 Range $46.25 - $54.99

Q3 2016

Shares 433,965 Value ($000) $23,313 Avg Close $53.07 Range $49.04 - $55.92

Q2 2016

Shares 452,915 Value ($000) $22,623 Avg Close $50.12 Range $46.53 - $51.93

Q1 2016

Shares 479,765 Value ($000) $22,707 Avg Close $41.42 Range $36.78 - $47.70

Q4 2015

Shares 475,399 Value ($000) $20,946 Avg Close $45.04 Range $40.15 - $47.79

Q3 2015

Shares 474,624 Value ($000) $19,882 Avg Close $45.54 Range $40.11 - $49.47

Q2 2015

Shares 474,379 Value ($000) $23,230 Avg Close $49.23 Range $46.65 - $51.27

Q1 2015

Shares 475,229 Value ($000) $22,806 Avg Close $48.36 Range $43.82 - $51.42

Q4 2014

Shares 475,844 Value ($000) $24,130 Avg Close $46.53 Range $39.57 - $51.97

Q3 2014

Shares 474,460 Value ($000) $21,721 Avg Close $45.87 Range $43.42 - $47.87

Q2 2014

Shares 478,710 Value ($000) $22,107 Avg Close $43.30 Range $40.62 - $46.32

Q1 2014

Shares 503,410 Value ($000) $21,063 Avg Close $41.22 Range $37.57 - $43.86

Q4 2013

Shares 503,160 Value ($000) $20,886 Avg Close $38.93 Range $35.64 - $41.63

Q3 2013

Shares 509,034 Value ($000) $18,427 Avg Close $34.85 Range $31.93 - $36.70

Q2 2013

Shares 511,134 Value ($000) $16,326 Avg Close $32.11 Range $29.49 - $34.16

Q1 2013

Shares 503,000 Value ($000) $15,885 Avg Close $31.14 Range $29.11 - $32.35

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	34,912	$4	$108.25	$101.75 - $121.94
Q3 2025	35,046	$4	$119.99	$108.78 - $129.12
Q2 2025	37,010	$4	$109.97	$95.28 - $117.76
Q1 2025	37,160	$4	$121.57	$112.10 - $128.70
Q4 2024	37,160	$5	$131.90	$119.43 - $141.79
Q3 2024	37,710	$5	$115.74	$103.69 - $125.35
Q2 2024	38,898	$4	$110.72	$105.95 - $118.95
Q1 2024	39,398	$5	$111.21	$100.82 - $120.74
Q4 2023	39,720	$4	$101.02	$88.84 - $113.37
Q3 2023	40,919	$4	$97.49	$85.81 - $107.40
Q2 2023	41,586	$4	$82.18	$78.52 - $90.31
Q1 2023	43,136	$4	$87.60	$81.09 - $99.14
Q4 2022	44,604	$4	$96.96	$84.46 - $106.50
Q3 2022	44,254	$3,687	$88.84	$78.66 - $97.97
Q2 2022	44,354	$3,492	$84.03	$74.56 - $90.94
Q1 2022	47,171	$3,842	$85.82	$75.11 - $101.48
Q4 2021	47,970	$4,845	$91.01	$77.22 - $101.46
Q3 2021	49,145	$3,816	$84.21	$76.43 - $90.95
Q2 2021	49,305	$4,372	$93.06	$86.91 - $99.30
Q1 2021	50,914	$4,676	$86.45	$79.07 - $95.56
Q4 2020	63,030	$5,722	$88.17	$81.03 - $98.35
Q3 2020	76,071	$6,302	$81.68	$73.60 - $87.80
Q2 2020	421,585	$31,644	$69.51	$55.85 - $80.10
Q1 2020	421,325	$25,069	$68.88	$42.85 - $77.47
Q4 2019	436,940	$33,540	$72.53	$64.00 - $76.83
Q3 2019	442,797	$30,469	$66.24	$60.65 - $69.90
Q2 2019	442,268	$27,027	$59.04	$53.40 - $64.13
Q1 2019	437,734	$25,406	$56.76	$51.95 - $59.22
Q4 2018	432,474	$25,421	$61.25	$55.29 - $67.00
Q3 2018	436,553	$28,350	$64.41	$57.41 - $68.13
Q2 2018	450,844	$26,293	$50.15	$46.36 - $60.53
Q1 2018	451,512	$21,524	$50.92	$46.80 - $56.69
Q4 2017	444,157	$23,283	$52.30	$50.29 - $55.66
Q3 2017	432,100	$22,184	$51.22	$47.87 - $56.47
Q2 2017	431,350	$23,530	$53.48	$49.81 - $56.48
Q1 2017	427,660	$23,534	$53.31	$50.72 - $56.40
Q4 2016	432,710	$23,293	$51.20	$46.25 - $54.99
Q3 2016	433,965	$23,313	$53.07	$49.04 - $55.92
Q2 2016	452,915	$22,623	$50.12	$46.53 - $51.93
Q1 2016	479,765	$22,707	$41.42	$36.78 - $47.70
Q4 2015	475,399	$20,946	$45.04	$40.15 - $47.79
Q3 2015	474,624	$19,882	$45.54	$40.11 - $49.47
Q2 2015	474,379	$23,230	$49.23	$46.65 - $51.27
Q1 2015	475,229	$22,806	$48.36	$43.82 - $51.42
Q4 2014	475,844	$24,130	$46.53	$39.57 - $51.97
Q3 2014	474,460	$21,721	$45.87	$43.42 - $47.87
Q2 2014	478,710	$22,107	$43.30	$40.62 - $46.32
Q1 2014	503,410	$21,063	$41.22	$37.57 - $43.86
Q4 2013	503,160	$20,886	$38.93	$35.64 - $41.63
Q3 2013	509,034	$18,427	$34.85	$31.93 - $36.70
Q2 2013	511,134	$16,326	$32.11	$29.49 - $34.16
Q1 2013	503,000	$15,885	$31.14	$29.11 - $32.35