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 $2,394.84 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,403.31, while $1000 invested 1 year ago would be worth $872.39. This corresponds to total returns of 139.48%, 40.33%, -12.76%, respectively, with annualized returns of 9.12%, 7.01%, -12.76%.

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
August 21, 2026	110.37	108.63	108.63	112.01	107.41	1.84M
August 20, 2026	111.03	110.31	110.31	111.03	108.55	1.06M
August 19, 2026	111.98	111.66	111.66	113.78	111.23	973,846
August 18, 2026	112.13	110.55	110.55	112.23	110.07	771,483
August 17, 2026	112.51	112.23	112.23	112.99	111.58	595,813
August 14, 2026	112.85	113.82	113.82	114.03	111.41	799,946
August 13, 2026	116.07	113.33	113.33	116.81	112.73	1.25M
August 12, 2026	115.93	115.07	115.07	117.49	114.23	728,374
August 11, 2026	115.7	116.66	116.66	117.93	115.7	604,366
August 10, 2026	117.05	115.93	115.93	117.77	114.46	827,412
August 07, 2026	114.89	117.36	117.36	117.75	114.01	811,987
August 06, 2026	116.99	115.65	115.65	117.69	115.09	1.12M
August 05, 2026	115.29	116.72	116.72	116.75	114.75	802,457
August 04, 2026	112.65	115.09	115.09	115.26	111.6	1.06M
August 03, 2026	110.5	111.49	111.49	111.52	107.75	868,774
July 31, 2026	106.94	107.07	107.07	107.44	105.93	896,477
July 30, 2026	108.58	107.83	107.83	110.32	106.57	857,648
July 29, 2026	110.34	108.37	108.37	110.34	107.53	1.23M
July 28, 2026	106.81	111.77	111.77	114.3	106.81	1.43M
July 27, 2026	107.78	107.77	107.77	109.83	107.01	1.11M
July 23, 2026	106.98	104.77	104.77	106.98	102.33	1.67M
July 22, 2026	107	107.43	107.43	110	104.98	1.86M
July 21, 2026	101.03	101.53	101.53	102.24	99.65	1.4M
July 20, 2026	106.1	101.63	101.63	106.1	101.52	850,645
July 17, 2026	106.98	105.08	105.08	108.25	104.85	847,453
July 16, 2026	102.74	106.31	106.31	106.5	102.74	1.15M
July 15, 2026	101.6	103.04	103.04	104.33	101.6	720,401
July 14, 2026	103.03	102.43	102.43	103.28	101.85	1.01M
July 13, 2026	105.01	102.51	102.51	105.92	102.05	778,479
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