RPM International Inc. (RPM) NYSE

105.70

-0.8161(-0.77%)

Updated at April 23 11:20AM

Currency In USD

RPM Historical Return

If you invested $1000 in RPM International Inc. (RPM) 10 years ago, it would be worth $2,526.99 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,216.39, while $1000 invested 1 year ago would be worth $1,032.87. This corresponds to total returns of 152.7%, 21.64%, 3.29%, respectively, with annualized returns of 9.71%, 3.99%, 3.29%.

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
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
March 06, 2026	103.29	102.14	102.14	103.81	100.71	1.15M
March 05, 2026	107.86	104.91	104.91	108.67	104.02	1.19M
March 04, 2026	110.62	108.87	108.87	110.62	108.3	608,967
March 03, 2026	107.2	108.92	108.92	109.8	105.5	586,781
March 02, 2026	112.53	110.62	110.62	113.62	109.64	1.13M
February 27, 2026	113.33	114.12	114.12	114.69	112.37	999,727
February 26, 2026	115	113.97	113.97	115	112.58	716,501
February 25, 2026	116.37	114.22	114.22	116.37	113.81	603,800
February 24, 2026	116.58	116.35	116.35	118.42	116.31	720,211
February 23, 2026	114.76	116.01	116.01	116.48	113.78	680,400
February 20, 2026	114.48	115.57	115.57	116.52	113.71	877,354
February 19, 2026	116.39	114.46	114.46	117.2	114.07	850,281
February 18, 2026	117.76	116.95	116.95	118.85	116.69	649,859
February 17, 2026	118.41	117.6	117.6	118.87	116.9	612,000
February 13, 2026	119.5	118.21	118.21	120.19	117.87	829,000
February 12, 2026	119.97	120.17	120.17	121.78	119.5	1.04M
February 11, 2026	118.99	119.26	119.26	119.97	117.63	995,003
February 10, 2026	118.75	119.15	119.15	120.4	118.26	1.09M
February 09, 2026	116.98	117.8	117.8	117.89	116.15	1.06M
February 06, 2026	116.3	116.94	116.94	117.5	115.71	1.19M
February 05, 2026	116.26	115.09	115.09	116.96	114.34	1.24M
February 04, 2026	111.97	116.07	116.07	117.04	111.71	1.68M
February 03, 2026	106.82	111	111	112.87	106.82	1.92M
February 02, 2026	107.43	107.51	107.51	109.33	107.2	731,542
January 30, 2026	106.92	106.96	106.96	107.69	105.68	1.29M
January 29, 2026	107.01	107.76	107.76	107.84	105.19	1.19M
January 28, 2026	107.35	106.85	106.85	108.02	106.63	844,003
January 27, 2026	107.46	107.29	107.29	108	106.65	647,900