RPM International Inc. (RPM) NYSE

Currency In USD

RPM Historical Return

If you invested $1000 in RPM International Inc. (RPM) 10 years ago, it would be worth $2,437.24 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,274.02, while $1000 invested 1 year ago would be worth $932.79. This corresponds to total returns of 143.72%, 27.4%, -6.72%, respectively, with annualized returns of 9.31%, 4.96%, -6.72%.

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
July 10, 2026	104.29	105.1	105.1	106.27	103.91	939,937
July 09, 2026	103.91	103.36	103.36	104.79	102.78	1.03M
July 08, 2026	106.06	103.49	103.49	106.26	102.91	1M
July 07, 2026	110.81	108.28	108.28	110.92	108.08	947,291
July 06, 2026	111.45	110.33	110.33	111.47	108.42	741,399
July 02, 2026	111.19	111.62	111.62	112.42	110.75	672,742
July 01, 2026	110.91	110.68	110.68	112.34	110.27	819,378
June 30, 2026	111.25	111.15	111.15	112.46	110.17	790,779
June 29, 2026	111.5	110.63	110.63	111.5	109.75	659,283
June 26, 2026	111.22	112.46	112.46	113	111.13	1.03M
June 25, 2026	110.14	111.7	111.7	113.17	109.86	723,774
June 24, 2026	107.43	109.7	109.7	110.82	107.23	859,043
June 23, 2026	107.04	106.04	106.04	108.51	105.62	600,897
June 22, 2026	107.07	107.56	107.56	108.84	106.54	663,786
June 18, 2026	107.37	108	108	109.37	107.19	1.13M
June 17, 2026	109.15	107.02	107.02	110.78	106.71	888,333
June 16, 2026	109.64	109.49	109.49	110.78	109.11	506,780
June 15, 2026	109.78	108.85	108.85	111.34	108.79	671,885
June 12, 2026	107.56	107.05	107.05	109.67	106.86	771,461
June 11, 2026	104.62	107.53	107.53	108.07	104.37	746,692
June 10, 2026	107.6	104.28	104.28	108.08	104.13	627,100
June 09, 2026	106.08	107.41	107.41	108.12	106.08	752,219
June 08, 2026	106.16	104.61	104.61	106.16	104.01	613,481
June 05, 2026	104.14	104.96	104.96	105.58	104.09	626,777
June 04, 2026	105.53	104.17	104.17	106.03	103.87	528,833
June 03, 2026	104.18	103.81	103.81	106.36	103.57	837,965
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