RPM International Inc. (RPM) NYSE

105.12

+0.5(+0.48%)

Updated at June 02 04:00PM

Currency In USD

RPM Historical Return

If you invested $1000 in RPM International Inc. (RPM) 10 years ago, it would be worth $2,529.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,223.04, while $1000 invested 1 year ago would be worth $927.64. This corresponds to total returns of 153%, 22.3%, -7.24%, respectively, with annualized returns of 9.72%, 4.11%, -7.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RPM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	104.19	105.12	105.12	105.81	103.44	678,507
June 01, 2026	104.76	104.62	104.62	104.88	102.13	658,283
May 29, 2026	107.25	105.97	105.97	107.99	105.5	1.37M
May 28, 2026	104.16	106.91	106.91	107.27	103.31	1.11M
May 27, 2026	105.02	105.29	105.29	107.27	105.02	1.24M
May 26, 2026	101.82	102.9	102.9	103.44	101.74	842,171
May 22, 2026	99.7	100.9	100.9	101.01	99.45	798,418
May 21, 2026	96.94	99.21	99.21	100.49	95.68	905,534
May 20, 2026	95.02	98.51	98.51	99.11	94.24	1.14M
May 19, 2026	95.71	95	95	96.09	94.26	740,338
May 18, 2026	95.61	97.1	97.1	98.59	95.61	1.02M
May 15, 2026	98.98	95.24	95.24	98.98	95.24	648,432
May 14, 2026	98.02	98.39	98.39	98.95	97.56	790,037
May 13, 2026	98.62	97.15	97.15	99.16	96.84	742,086
May 12, 2026	99.83	99.23	99.23	100.47	98.56	771,659
May 11, 2026	100.67	99.54	99.54	100.69	99.2	594,241
May 08, 2026	102.5	100.81	100.81	102.99	100.15	628,125
May 07, 2026	102.29	101.39	101.39	104.23	101.14	690,888
May 06, 2026	102.58	102.43	102.43	103.94	101.76	819,823
May 05, 2026	98.81	99.41	99.41	100.31	97.89	520,478
May 04, 2026	100.41	98.22	98.22	101.09	98.12	666,429
May 01, 2026	102.8	101.34	101.34	103	100.95	578,034
April 30, 2026	101.39	101.89	101.89	102.7	100.87	883,825
April 29, 2026	102.78	100.69	100.69	103.21	100	824,590
April 28, 2026	105.89	103.7	103.7	106.33	102.99	789,544
April 27, 2026	105.94	104.99	104.99	106.37	103.22	1.69M
April 24, 2026	105.22	104.98	104.98	105.66	103.68	980,620
April 23, 2026	106.91	105.7	105.7	107.82	104.46	1.28M
April 22, 2026	108.29	106.52	106.52	108.76	105.74	756,853
April 21, 2026	109.88	107.29	107.29	110	107.15	811,084
April 20, 2026	109.17	109.72	109.72	109.87	108.22	630,850
April 17, 2026	107.53	109.81	109.81	111.08	107.36	931,844
April 16, 2026	105.95	105.65	105.65	106.91	105.04	978,797
April 15, 2026	110	105.69	105.69	110.35	105.41	1.14M
April 14, 2026	109.48	108.67	108.67	109.48	107.93	781,496
April 13, 2026	108.41	109.44	109.44	109.46	106.9	1.2M
April 10, 2026	111.61	109.2	109.2	111.61	108.99	930,107
April 09, 2026	106.48	110.97	110.97	113.17	106.03	1.75M
April 08, 2026	110.6	108.72	108.72	111.3	105.93	2.17M
April 07, 2026	97.17	96.71	96.71	97.19	94.99	1.71M
April 06, 2026	97.15	97.26	97.26	97.97	96.49	856,641
April 02, 2026	98.38	97.97	97.97	100.94	96.88	920,238
April 01, 2026	100.04	100.63	100.63	102.88	99.83	1.2M
March 31, 2026	99.42	99.4	99.4	100.15	97.57	1.03M
March 30, 2026	98.99	98.06	98.06	99.25	97.81	817,752
March 27, 2026	99.14	97.55	97.55	99.14	97.17	839,986
March 26, 2026	97.66	98.37	98.37	99.12	97.31	932,468
March 25, 2026	98.12	98.84	98.84	98.89	95.88	738,368
March 24, 2026	94.96	96.29	96.29	97.38	94.52	881,891
March 23, 2026	95.69	96.37	96.37	97.83	95.18	812,716
March 20, 2026	96.88	93.23	93.23	96.88	92.92	1.76M
March 19, 2026	97.45	96.57	96.57	97.45	94.55	1.15M
March 18, 2026	100.38	98.86	98.86	101.22	98.72	840,735
March 17, 2026	101.58	101.22	101.22	101.86	100.89	787,888
March 16, 2026	101.08	100.67	100.67	101.72	99.87	698,312
March 13, 2026	101.28	99.76	99.76	101.56	99.42	802,899
March 12, 2026	100.63	99.66	99.66	101.37	99.6	849,538
March 11, 2026	103.16	101.53	101.53	103.85	100.7	774,014
March 10, 2026	102.63	102.05	102.05	104.75	101.86	1.07M
March 09, 2026	100.58	102.64	102.64	102.75	98.76	1.14M