RPM International Inc. (RPM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RPM Historical Performance
Short-Term Returns
RPM Stock Price Trajectory (2011–2026)
As of May 6, 2026, RPM International Inc. (RPM) trades at $99.41, representing a -9.6% return over the past year. The stock has delivered a +11.6% total return over five years (+0.4% 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 -29.9%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers SHW (-13.2% 1Y), PPG (-3.5% 1Y), and AXTA (-18.4% 1Y), RPM has underperformed the peer group average. Compare RPM vs SHW →
RPM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-20 | 109.17 | 109.86 | 108.22 | 109.72 | 603K | -0.08% |
| 2026-04-17 | 107.53 | 111.08 | 107.36 | 109.81 | 932K | +3.94% |
| 2026-04-16 | 105.95 | 106.91 | 105.03 | 105.65 | 963K | -0.04% |
| 2026-04-15 | 110.00 | 110.35 | 105.41 | 105.69 | 1.05M | -2.74% |
| 2026-04-14 | 108.73 | 109.48 | 107.93 | 108.67 | 754K | -0.70% |
| 2026-04-13 | 108.93 | 109.44 | 106.90 | 109.44 | 934K | +0.22% |
| 2026-04-10 | 111.61 | 111.61 | 108.98 | 109.20 | 930K | -1.60% |
| 2026-04-09 | 106.48 | 113.17 | 106.03 | 110.97 | 1.67M | +2.07% |
| 2026-04-08 | 111.00 | 111.30 | 105.93 | 108.72 | 2.13M | +12.42% |
| 2026-04-07 | 97.11 | 97.19 | 94.99 | 96.71 | 1.65M | -0.57% |
| 2026-04-06 | 97.15 | 97.61 | 96.50 | 97.26 | 834K | -0.72% |
| 2026-04-02 | 98.93 | 100.94 | 96.88 | 97.97 | 757K | -2.64% |
| 2026-04-01 | 100.04 | 102.88 | 99.83 | 100.63 | 1.15M | +1.24% |
| 2026-03-31 | 99.03 | 100.15 | 97.57 | 99.40 | 989K | +1.37% |
| 2026-03-30 | 98.99 | 99.25 | 97.81 | 98.06 | 784K | +0.52% |
| 2026-03-27 | 99.14 | 99.14 | 97.17 | 97.55 | 822K | -0.83% |
| 2026-03-26 | 97.66 | 99.11 | 97.31 | 98.37 | 848K | -0.48% |
| 2026-03-25 | 98.35 | 98.87 | 95.88 | 98.84 | 944K | +2.65% |
| 2026-03-24 | 95.34 | 97.38 | 94.52 | 96.29 | 855K | -0.08% |
Full RPM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See RPM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RPM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RPM vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonRPM — Frequently Asked Questions
Quick answers to the most common questions about buying RPM stock.
How has RPM stock performed recently?
RPM declined -9.6% over the past year, below its 5-year annualized CAGR of +0.4%. 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 $129.12. Current 1-year return of -9.6% 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 2011-2026, downloadable in CSV format.