RPM International Inc. (RPM) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -3.9%
- 3M
- -11.1%
- YTD
- -4.4%
- 1Y
- -14.7%
- 3Y
- +1.7%
- 5Y
- +4.7%
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
- +3.2%
RPM Stock Price Trajectory (1980–2026)
As of October 3, 2026, RPM International Inc. (RPM) trades at $99.19, representing a -14.7% return over the past year. The stock has delivered a +37.6% total return over five years (+4.7% 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 -30.0%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers SHW (-7.1% 1Y), PPG (+0.6% 1Y), and AXTA (+14.2% 1Y), RPM has underperformed the peer group average. Compare RPM vs SHW →
RPM Historical Price Data · from 1980
Rows 1–50 of 11,785| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 100.93 | 100.93 | 98.69 | 99.19 | 1.01M | -0.03% |
| 2026-10-01 | 98.15 | 99.39 | 96.39 | 99.22 | 987K | +0.56% |
| 2026-09-30 | 100.11 | 100.11 | 98.61 | 98.67 | 688K | -1.30% |
| 2026-09-29 | 100.44 | 100.86 | 99.15 | 99.97 | 698K | -0.23% |
| 2026-09-28 | 98.95 | 100.64 | 98.09 | 100.20 | 744K | -0.24% |
| 2026-09-25 | 98.56 | 100.84 | 98.00 | 100.44 | 806K | +1.75% |
| 2026-09-24 | 99.61 | 100.28 | 97.46 | 98.71 | 795K | -1.35% |
| 2026-09-23 | 100.13 | 102.13 | 99.35 | 100.06 | 901K | -0.96% |
| 2026-09-22 | 101.08 | 101.35 | 99.72 | 101.03 | 839K | +2.04% |
| 2026-09-21 | 98.57 | 99.73 | 98.23 | 99.01 | 669K | +0.65% |
| 2026-09-18 | 98.67 | 99.08 | 97.88 | 98.37 | 1.26M | -0.82% |
| 2026-09-17 | 100.97 | 101.33 | 99.08 | 99.18 | 748K | -0.60% |
| 2026-09-16 | 101.20 | 101.68 | 98.73 | 99.78 | 746K | -0.82% |
| 2026-09-15 | 101.09 | 101.09 | 99.37 | 100.60 | 899K | -0.21% |
| 2026-09-14 | 99.23 | 100.85 | 99.00 | 100.81 | 1.01M | +0.60% |
| 2026-09-11 | 100.98 | 100.98 | 99.72 | 100.21 | 878K | +0.91% |
| 2026-09-10 | 98.25 | 99.54 | 98.00 | 99.31 | 1.43M | -0.40% |
| 2026-09-09 | 102.11 | 102.12 | 99.60 | 99.71 | 1.16M | -2.50% |
| 2026-09-08 | 104.41 | 104.58 | 102.23 | 102.27 | 1.04M | -3.08% |
| 2026-09-04 | 102.50 | 106.29 | 102.50 | 105.52 | 1.20M | +2.02% |
| 2026-09-03 | 104.26 | 104.26 | 101.08 | 103.43 | 1.14M | +0.19% |
| 2026-09-02 | 102.70 | 103.71 | 102.19 | 103.23 | 1.16M | +1.35% |
| 2026-09-01 | 103.67 | 103.95 | 101.63 | 101.85 | 1.52M | -2.16% |
| 2026-08-31 | 105.48 | 105.67 | 103.51 | 104.10 | 11.04M | -2.39% |
| 2026-08-28 | 106.72 | 107.44 | 104.89 | 106.65 | 1.12M | +0.90% |
| 2026-08-27 | 106.25 | 106.25 | 104.87 | 105.70 | 831K | -1.26% |
| 2026-08-26 | 107.02 | 108.89 | 106.22 | 107.05 | 870K | +0.24% |
| 2026-08-25 | 107.55 | 107.55 | 106.06 | 106.79 | 967K | +0.40% |
| 2026-08-24 | 108.99 | 109.55 | 105.54 | 106.36 | 1.47M | -2.09% |
| 2026-08-21 | 110.37 | 112.01 | 107.41 | 108.63 | 1.84M | -1.52% |
| 2026-08-20 | 111.03 | 111.03 | 108.55 | 110.31 | 1.06M | -1.21% |
| 2026-08-19 | 111.98 | 113.78 | 111.23 | 111.66 | 974K | +1.00% |
| 2026-08-18 | 112.13 | 112.23 | 110.07 | 110.55 | 772K | -1.50% |
| 2026-08-17 | 112.51 | 112.99 | 111.58 | 112.23 | 596K | -1.40% |
| 2026-08-14 | 112.85 | 114.03 | 111.41 | 113.82 | 800K | +0.43% |
| 2026-08-13 | 116.07 | 116.81 | 112.73 | 113.33 | 1.25M | -1.51% |
| 2026-08-12 | 115.93 | 117.49 | 114.23 | 115.07 | 736K | -1.36% |
| 2026-08-11 | 115.70 | 117.93 | 115.70 | 116.66 | 604K | +0.63% |
| 2026-08-10 | 117.05 | 117.77 | 114.46 | 115.93 | 948K | -1.22% |
| 2026-08-07 | 114.89 | 117.75 | 114.01 | 117.36 | 812K | +1.48% |
| 2026-08-06 | 116.99 | 117.69 | 115.09 | 115.65 | 1.12M | -0.92% |
| 2026-08-05 | 115.29 | 116.75 | 114.75 | 116.72 | 803K | +1.42% |
| 2026-08-04 | 112.65 | 115.26 | 111.60 | 115.09 | 1.06M | +3.23% |
| 2026-08-03 | 110.50 | 111.52 | 107.75 | 111.49 | 869K | +4.13% |
| 2026-07-31 | 106.94 | 107.44 | 105.93 | 107.07 | 897K | -0.70% |
| 2026-07-30 | 108.58 | 110.32 | 106.57 | 107.83 | 858K | -0.50% |
| 2026-07-29 | 110.34 | 110.34 | 107.53 | 108.37 | 1.23M | -3.04% |
| 2026-07-28 | 106.81 | 114.30 | 106.81 | 111.77 | 1.43M | +3.71% |
| 2026-07-27 | 107.78 | 109.83 | 107.01 | 107.77 | 1.11M | +0.72% |
| 2026-07-24 | 104.40 | 108.20 | 104.35 | 107.00 | 1.10M | +2.13% |
RPM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -14.7% over the past year, below its 5-year annualized CAGR of +4.7%. The stock trades below 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 $121.78. Current 1-year return of -14.7% 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.