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 $2,241.58 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,365.5, while $1000 invested 1 year ago would be worth $857.3. This corresponds to total returns of 124.16%, 36.55%, -14.27%, respectively, with annualized returns of 8.4%, 6.43%, -14.27%.

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
October 02, 2026	100.93	99.19	99.19	100.99	98.69	1.01M
October 01, 2026	98.15	99.22	99.22	99.39	96.4	987,120
September 30, 2026	100.11	98.67	98.67	100.11	98.6	687,875
September 29, 2026	100.44	99.97	99.97	100.87	99.15	697,867
September 28, 2026	98.95	100.2	100.2	100.64	98.09	744,186
September 25, 2026	98.87	100.44	100.44	100.85	98	805,677
September 24, 2026	99.61	98.71	98.71	100.28	97.46	806,877
September 23, 2026	100.13	100.06	100.06	102.13	99.23	900,589
September 22, 2026	100.87	101.03	101.03	101.35	99.72	839,059
September 21, 2026	99.33	99.01	99.01	100.56	98.18	669,367
September 18, 2026	98.39	98.37	98.37	99.08	97.88	1.31M
September 17, 2026	101.33	99.18	99.18	101.73	99.07	747,589
September 16, 2026	101.2	99.78	99.78	101.68	98.73	745,592
September 15, 2026	101.09	100.6	100.6	101.31	99.37	899,053
September 11, 2026	100.98	100.21	100.21	100.98	99.72	898,768
September 10, 2026	98.25	99.31	99.31	99.54	98	1.43M
September 09, 2026	101.59	99.71	99.71	102.12	99.6	1.16M
September 08, 2026	104.15	102.27	102.27	104.64	102.22	1.04M
September 04, 2026	102.5	105.52	105.52	106.29	102.5	1.2M
September 03, 2026	104.26	103.43	103.43	104.26	101.07	1.14M
September 02, 2026	103.33	103.23	103.23	104.87	102.02	1.16M
September 01, 2026	103.24	101.85	101.85	103.96	101.63	1.52M
August 31, 2026	105.96	104.1	104.1	106.01	103.51	11.25M
August 28, 2026	106.72	106.65	106.65	107.44	104.86	1.12M
August 27, 2026	106.25	105.7	105.7	106.25	104.87	834,366
August 26, 2026	107.02	107.05	107.05	108.89	106.22	869,931
August 25, 2026	107.55	106.79	106.79	107.71	106.05	966,873
August 24, 2026	108.99	106.36	106.36	109.55	105.54	1.47M
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