RPM International Inc. (RPM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.8%
- 3M
- +10.0%
- YTD
- +6.7%
- 1Y
- -1.5%
- 3Y
- +7.2%
- 5Y
- +4.2%
Loading 10-year price history...
RPM Historical Performance
RPM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.3%
- 2003 annual price return
- +7.2%
- 2004 annual price return
- +19.0%
- 2005 annual price return
- -10.0%
- 2006 annual price return
- +20.1%
- 2007 annual price return
- -2.6%
- 2008 annual price return
- -34.8%
- 2009 annual price return
- +48.6%
- 2010 annual price return
- +5.3%
- 2011 annual price return
- +10.1%
- 2012 annual price return
- +18.9%
- 2013 annual price return
- +37.4%
- 2014 annual price return
- +23.4%
- 2015 annual price return
- -12.5%
- 2016 annual price return
- +24.7%
- 2017 annual price return
- -3.3%
- 2018 annual price return
- +10.0%
- 2019 annual price return
- +33.1%
- 2020 annual price return
- +19.5%
- 2021 annual price return
- +13.5%
- 2022 annual price return
- -0.9%
- 2023 annual price return
- +14.1%
- 2024 annual price return
- +12.1%
- 2025 annual price return
- -12.8%
- 2026 annual price return
- +10.0%
RPM Stock Price Trajectory (1980–2026)
As of July 6, 2026, RPM International Inc. (RPM) trades at $110.68, representing a -1.5% return over the past year. The stock has delivered a +34.9% total return over five years (+4.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $141.79 on November 25, 2024. From this peak, RPM has corrected -21.9%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers SHW (-2.6% 1Y), PPG (+5.3% 1Y), and AXTA (+12.1% 1Y), RPM has underperformed the peer group average. Compare RPM vs SHW →
RPM Historical Price Data · from 1980
Rows 1–50 of 11,721| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 110.91 | 112.34 | 110.27 | 110.68 | 794K | -0.42% |
| 2026-06-30 | 111.25 | 112.46 | 110.17 | 111.15 | 760K | +0.47% |
| 2026-06-29 | 110.58 | 111.50 | 109.75 | 110.63 | 603K | -1.63% |
| 2026-06-26 | 111.22 | 113.00 | 111.13 | 112.46 | 465K | +0.68% |
| 2026-06-25 | 109.86 | 112.95 | 109.86 | 111.70 | 699K | +1.82% |
| 2026-06-24 | 107.43 | 110.81 | 107.22 | 109.70 | 832K | +3.45% |
| 2026-06-23 | 107.85 | 108.51 | 105.62 | 106.04 | 553K | -1.41% |
| 2026-06-22 | 107.07 | 108.84 | 106.54 | 107.56 | 645K | -0.41% |
| 2026-06-18 | 107.37 | 109.37 | 107.19 | 108.00 | 1.05M | +0.92% |
| 2026-06-17 | 110.67 | 110.78 | 106.70 | 107.02 | 829K | -2.26% |
| 2026-06-16 | 109.64 | 110.78 | 109.11 | 109.49 | 480K | +0.59% |
| 2026-06-15 | 109.78 | 111.34 | 108.78 | 108.85 | 658K | +1.68% |
| 2026-06-12 | 107.56 | 109.67 | 106.86 | 107.05 | 664K | -0.45% |
| 2026-06-11 | 104.62 | 108.07 | 104.37 | 107.53 | 734K | +3.12% |
| 2026-06-10 | 107.05 | 108.08 | 104.19 | 104.28 | 444K | -2.91% |
| 2026-06-09 | 106.08 | 108.11 | 106.08 | 107.41 | 719K | +2.68% |
| 2026-06-08 | 106.16 | 106.16 | 104.01 | 104.61 | 572K | -0.33% |
| 2026-06-05 | 104.23 | 105.58 | 104.23 | 104.96 | 614K | +0.76% |
| 2026-06-04 | 105.53 | 106.03 | 103.87 | 104.17 | 482K | +0.35% |
| 2026-06-03 | 104.32 | 106.36 | 103.57 | 103.81 | 838K | -1.25% |
| 2026-06-02 | 104.19 | 105.81 | 103.44 | 105.12 | 658K | +0.48% |
| 2026-06-01 | 104.76 | 104.88 | 102.13 | 104.62 | 645K | -1.27% |
| 2026-05-29 | 107.25 | 107.99 | 105.50 | 105.97 | 637K | -0.88% |
| 2026-05-28 | 104.16 | 107.27 | 103.31 | 106.91 | 972K | +1.54% |
| 2026-05-27 | 105.02 | 107.27 | 105.02 | 105.29 | 1.21M | +2.32% |
| 2026-05-26 | 101.82 | 103.44 | 101.74 | 102.90 | 813K | +1.98% |
| 2026-05-22 | 99.70 | 101.01 | 99.45 | 100.90 | 171K | +1.70% |
| 2026-05-21 | 96.94 | 100.49 | 95.68 | 99.21 | 895K | +0.71% |
| 2026-05-20 | 94.64 | 99.11 | 94.24 | 98.51 | 1.14M | +3.69% |
| 2026-05-19 | 95.56 | 96.09 | 94.28 | 95.00 | 483K | -2.16% |
| 2026-05-18 | 95.61 | 98.59 | 95.61 | 97.10 | 1.00M | +1.95% |
| 2026-05-15 | 98.98 | 98.98 | 95.24 | 95.24 | 629K | -3.20% |
| 2026-05-14 | 98.13 | 98.95 | 97.83 | 98.39 | 784K | +1.28% |
| 2026-05-13 | 98.62 | 99.16 | 96.84 | 97.15 | 716K | -2.10% |
| 2026-05-12 | 99.61 | 99.97 | 98.56 | 99.23 | 684K | -0.31% |
| 2026-05-11 | 99.91 | 100.69 | 99.20 | 99.54 | 589K | -1.26% |
| 2026-05-08 | 102.50 | 102.99 | 100.15 | 100.81 | 568K | -0.58% |
| 2026-05-07 | 102.29 | 104.23 | 101.14 | 101.40 | 525K | -1.01% |
| 2026-05-06 | 102.73 | 103.94 | 101.76 | 102.43 | 801K | +3.04% |
| 2026-05-05 | 98.81 | 100.31 | 97.89 | 99.41 | 230K | +1.21% |
| 2026-05-04 | 100.41 | 101.09 | 98.12 | 98.22 | 666K | -3.08% |
| 2026-05-01 | 102.59 | 103.00 | 101.19 | 101.34 | 446K | -0.54% |
| 2026-04-30 | 101.39 | 102.70 | 100.87 | 101.89 | 586K | +1.19% |
| 2026-04-29 | 102.78 | 103.21 | 100.00 | 100.69 | 813K | -2.90% |
| 2026-04-28 | 105.89 | 106.33 | 102.99 | 103.70 | 781K | -1.23% |
| 2026-04-27 | 105.94 | 106.37 | 103.22 | 104.99 | 1.47M | +0.01% |
| 2026-04-24 | 105.47 | 105.66 | 103.68 | 104.98 | 966K | -0.68% |
| 2026-04-23 | 106.91 | 107.82 | 104.46 | 105.70 | 1.25M | -0.77% |
| 2026-04-22 | 108.29 | 108.76 | 105.74 | 106.52 | 739K | -0.72% |
| 2026-04-21 | 109.88 | 110.00 | 107.17 | 107.29 | 800K | -2.21% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RPM — Frequently Asked Questions
Quick answers to the most common questions about buying RPM stock.
How has RPM stock performed recently?
RPM declined -1.5% over the past year, below its 5-year annualized CAGR of +4.2%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is RPM's all-time high price?
RPM International Inc. reached $141.79 on 2024-11-25. The 52-week high is $129.12. Current 1-year return of -1.5% places the stock further from historical peaks.
Where can I download RPM historical price data?
This page provides RPM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.