RPM International Stock Price History
NYSE: RPMConsumer DiscretionaryPaints/CoatingsUSD
97.73-1.70 (-1.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RPM price history at a glance
The price history for RPM International (RPM) on this page begins on March 17, 1980, when the stock closed at $1.27; it most recently closed at $97.73 on October 5, 2026. The highest price in this record is $141.79, reached on November 25, 2024; the latest close is 31.1% below that peak. Across the 45 complete calendar years in the table, RPM finished higher in 32 and lower in 13. Its best year was 2001 (+79.9%) and its worst was 1999 (-36.3%).
Over roughly 47 years the share price changed +7569.3%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, RPM has lost 12.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $141.79
- Date of high
- Nov 25, 2024
- Low since 1980
- $1.13
- Date of low
- Mar 24, 1980
- 52-week high
- $121.78
- 52-week low
- $92.92
- Last close
- $97.73
RPM returns
1 week
-1.47%
1 month
-1.99%
3 months
-7.01%
6 months
-10.50%
Year to date
-6.03%
1 year
-12.14%
3 years
+1.78%
5 years
+17.06%
RPM price return, excluding dividends.
RPM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 97.73 | -5.81% |
| 2025 | 103.76 | -14.11% |
| 2024 | 120.81 | +8.22% |
| 2023 | 111.63 | +14.55% |
| 2022 | 97.45 | -3.51% |
| 2021 | 101.00 | +11.26% |
| 2020 | 90.78 | +20.80% |
| 2019 | 75.15 | +43.80% |
| 2018 | 52.26 | -0.31% |
| 2017 | 52.42 | -2.62% |
| 2016 | 53.83 | +22.17% |
| 2015 | 44.06 | -12.49% |
| 2014 | 50.35 | +21.38% |
| 2013 | 41.48 | +36.00% |
| 2012 | 30.50 | +24.24% |
| 2011 | 24.55 | +11.09% |
| 2010 | 22.10 | +8.71% |
| 2009 | 20.33 | +48.61% |
| 2008 | 13.68 | -30.03% |
| 2007 | 19.55 | -6.41% |
| 2006 | 20.89 | +20.26% |
| 2005 | 17.37 | -11.65% |
| 2004 | 19.66 | +19.01% |
| 2003 | 16.52 | +6.51% |
| 2002 | 15.51 | +0.71% |
| 2001 | 15.40 | +79.85% |
| 2000 | 8.56 | -15.95% |
| 1999 | 10.19 | -36.33% |
| 1998 | 16.00 | -0.97% |
| 1997 | 16.16 | +20.57% |
| 1996 | 13.40 | +1.52% |
| 1995 | 13.20 | +10.00% |
| 1994 | 12.00 | +7.91% |
| 1993 | 11.12 | -2.80% |
| 1992 | 11.44 | +21.87% |
| 1991 | 9.39 | +27.54% |
| 1990 | 7.36 | +13.49% |
| 1989 | 6.49 | +21.60% |
| 1988 | 5.33 | +4.17% |
| 1987 | 5.12 | +13.21% |
| 1986 | 4.52 | +9.66% |
| 1985 | 4.12 | +34.26% |
| 1984 | 3.07 | +5.47% |
| 1983 | 2.91 | +37.93% |
| 1982 | 2.11 | +31.82% |
| 1981 | 1.60 | -8.33% |
| 1980* | 1.75 | +37.14% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
RPM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 98.95 | 99.18 | 97.30 | 97.73 | -1.71% | |
| 97.15 | 99.55 | 96.10 | 99.43 | +1.12% | |
| 98.10 | 98.78 | 96.50 | 98.33 | +0.02% | |
| 96.25 | 99.18 | 95.25 | 98.31 | +3.16% | |
| 99.14 | 99.39 | 95.04 | 95.30 | -3.92% | |
| 100.93 | 100.99 | 98.69 | 99.19 | -0.03% | |
| 98.15 | 99.39 | 96.40 | 99.22 | +0.56% | |
| 100.11 | 100.11 | 98.60 | 98.67 | -1.30% | |
| 100.44 | 100.87 | 99.15 | 99.97 | -0.23% | |
| 98.95 | 100.64 | 98.09 | 100.20 | -0.24% | |
| 98.87 | 100.85 | 98.00 | 100.44 | +1.75% | |
| 99.61 | 100.28 | 97.46 | 98.71 | -1.35% | |
| 100.13 | 102.13 | 99.23 | 100.06 | -0.96% | |
| 100.87 | 101.35 | 99.72 | 101.03 | +2.04% | |
| 99.33 | 100.56 | 98.18 | 99.01 | +0.65% | |
| 98.39 | 99.08 | 97.88 | 98.37 | -0.82% | |
| 101.33 | 101.73 | 99.07 | 99.18 | -0.60% | |
| 101.20 | 101.68 | 98.73 | 99.78 | -0.82% | |
| 101.09 | 101.31 | 99.37 | 100.60 | -0.21% | |
| 99.23 | 100.85 | 98.96 | 100.81 | +0.60% | |
| 100.98 | 100.98 | 99.72 | 100.21 | +0.91% | |
| 98.25 | 99.54 | 98.00 | 99.31 | -0.40% | |
| 101.59 | 102.12 | 99.60 | 99.71 | -2.50% | |
| 104.15 | 104.64 | 102.22 | 102.27 | -3.08% | |
| 102.50 | 106.29 | 102.50 | 105.52 | +2.02% | |
| 104.26 | 104.26 | 101.07 | 103.43 | +0.19% | |
| 103.33 | 104.87 | 102.02 | 103.23 | +1.35% | |
| 103.24 | 103.96 | 101.63 | 101.85 | -2.16% | |
| 105.96 | 106.01 | 103.51 | 104.10 | -2.39% | |
| 106.72 | 107.44 | 104.86 | 106.65 | +0.90% | |
| 106.25 | 106.25 | 104.87 | 105.70 | -1.26% | |
| 107.02 | 108.89 | 106.22 | 107.05 | +0.24% | |
| 107.55 | 107.71 | 106.05 | 106.79 | +0.40% | |
| 108.99 | 109.55 | 105.54 | 106.36 | -2.09% | |
| 110.37 | 112.01 | 107.41 | 108.63 | -1.52% | |
| 111.03 | 111.03 | 108.55 | 110.31 | -1.21% | |
| 111.98 | 113.78 | 111.23 | 111.66 | +1.00% | |
| 112.13 | 112.23 | 110.07 | 110.55 | -1.50% | |
| 112.51 | 112.99 | 111.58 | 112.23 | -1.40% | |
| 112.85 | 114.03 | 111.41 | 113.82 | +0.43% | |
| 116.07 | 116.81 | 112.73 | 113.33 | -1.51% | |
| 115.93 | 117.49 | 114.23 | 115.07 | -1.36% | |
| 115.70 | 117.93 | 115.70 | 116.66 | +0.63% | |
| 117.05 | 117.77 | 114.46 | 115.93 | -1.22% | |
| 114.89 | 117.75 | 114.01 | 117.36 | +1.48% | |
| 116.99 | 117.69 | 115.09 | 115.65 | -0.92% | |
| 115.29 | 116.75 | 114.75 | 116.72 | +1.42% | |
| 112.65 | 115.26 | 111.60 | 115.09 | +3.23% | |
| 110.50 | 111.52 | 107.75 | 111.49 | +4.13% | |
| 106.94 | 107.44 | 105.93 | 107.07 | -0.70% | |
| 108.58 | 110.32 | 106.57 | 107.83 | -0.50% | |
| 110.34 | 110.34 | 107.53 | 108.37 | -3.04% | |
| 106.81 | 114.30 | 106.81 | 111.77 | +3.71% | |
| 107.78 | 109.83 | 107.01 | 107.77 | +0.72% | |
| 104.40 | 108.20 | 104.35 | 107.00 | +2.13% | |
| 106.98 | 106.98 | 102.33 | 104.77 | -2.48% | |
| 107.00 | 110.00 | 104.98 | 107.43 | +5.81% | |
| 101.03 | 102.24 | 99.65 | 101.53 | -0.10% | |
| 106.10 | 106.10 | 101.52 | 101.63 | -3.28% | |
| 106.98 | 108.25 | 104.85 | 105.08 | -1.16% | |
| 102.74 | 106.50 | 102.74 | 106.31 | +3.17% | |
| 101.60 | 104.33 | 101.60 | 103.04 | +0.60% | |
| 103.03 | 103.28 | 101.85 | 102.43 | -0.08% | |
| 105.01 | 105.92 | 102.05 | 102.51 | -2.46% | |
| 104.29 | 106.27 | 103.91 | 105.10 | +1.68% | |
| 103.91 | 104.79 | 102.78 | 103.36 | -0.13% | |
| 106.06 | 106.26 | 102.91 | 103.49 | -4.42% | |
| 110.81 | 110.92 | 108.08 | 108.28 | -1.86% | |
| 111.45 | 111.47 | 108.42 | 110.33 | -1.16% | |
| 111.19 | 112.42 | 110.75 | 111.62 | +0.85% | |
| 110.91 | 112.34 | 110.27 | 110.68 | -0.42% | |
| 111.25 | 112.46 | 110.17 | 111.15 | +0.47% | |
| 111.50 | 111.50 | 109.75 | 110.63 | -1.63% | |
| 111.22 | 113.00 | 111.13 | 112.46 | +0.68% | |
| 110.14 | 113.17 | 109.86 | 111.70 | +1.82% | |
| 107.43 | 110.82 | 107.23 | 109.70 | +3.45% | |
| 107.04 | 108.51 | 105.62 | 106.04 | -1.41% | |
| 107.07 | 108.84 | 106.54 | 107.56 | -0.41% | |
| 107.37 | 109.37 | 107.19 | 108.00 | +0.92% | |
| 109.15 | 110.78 | 106.71 | 107.02 | -2.26% | |
| 109.64 | 110.78 | 109.11 | 109.49 | +0.59% | |
| 109.78 | 111.34 | 108.79 | 108.85 | +1.68% | |
| 107.56 | 109.67 | 106.86 | 107.05 | -0.45% | |
| 104.62 | 108.07 | 104.37 | 107.53 | +3.12% | |
| 107.60 | 108.08 | 104.13 | 104.28 | -2.91% | |
| 106.08 | 108.12 | 106.08 | 107.41 | +2.68% | |
| 106.16 | 106.16 | 104.01 | 104.61 | -0.33% | |
| 104.14 | 105.58 | 104.09 | 104.96 | +0.76% | |
| 105.53 | 106.03 | 103.87 | 104.17 | +0.35% | |
| 104.18 | 106.36 | 103.57 | 103.81 | -1.25% | |
| 104.19 | 105.81 | 103.44 | 105.12 | +0.48% | |
| 104.76 | 104.88 | 102.13 | 104.62 | -1.27% | |
| 107.25 | 107.99 | 105.50 | 105.97 | -0.88% | |
| 104.16 | 107.27 | 103.31 | 106.91 | +1.54% | |
| 105.02 | 107.27 | 105.02 | 105.29 | +2.32% | |
| 101.82 | 103.44 | 101.74 | 102.90 | +1.98% | |
| 99.70 | 101.01 | 99.45 | 100.90 | +1.70% | |
| 96.94 | 100.49 | 95.68 | 99.21 | +0.71% | |
| 95.02 | 99.11 | 94.24 | 98.51 | +3.69% | |
| 95.71 | 96.09 | 94.26 | 95.00 | -2.16% | |
| 95.61 | 98.59 | 95.61 | 97.10 | +1.95% | |
| 98.98 | 98.98 | 95.24 | 95.24 | -3.20% | |
| 98.02 | 98.95 | 97.56 | 98.39 | +1.28% | |
| 98.62 | 99.16 | 96.84 | 97.15 | -2.10% | |
| 99.83 | 100.47 | 98.56 | 99.23 | -0.31% | |
| 100.67 | 100.69 | 99.20 | 99.54 | -1.26% | |
| 102.50 | 102.99 | 100.15 | 100.81 | -0.57% | |
| 102.29 | 104.23 | 101.14 | 101.39 | -1.00% | |
| 102.58 | 103.94 | 101.76 | 102.41 | +3.02% | |
| 98.81 | 100.31 | 97.89 | 99.41 | +1.21% | |
| 100.41 | 101.09 | 98.12 | 98.22 | -3.08% | |
| 102.80 | 103.00 | 100.95 | 101.34 | -0.54% | |
| 101.39 | 102.70 | 100.87 | 101.89 | +1.19% | |
| 102.78 | 103.21 | 100.00 | 100.69 | -2.90% | |
| 105.89 | 106.33 | 102.99 | 103.70 | -1.23% | |
| 105.94 | 106.37 | 103.22 | 104.99 | +0.01% | |
| 105.22 | 105.66 | 103.68 | 104.98 | -0.68% | |
| 106.91 | 107.82 | 104.46 | 105.70 | -0.77% | |
| 108.29 | 108.76 | 105.74 | 106.52 | -0.72% | |
| 109.88 | 110.00 | 107.15 | 107.29 | -2.21% | |
| 109.17 | 109.87 | 108.22 | 109.72 | -0.08% | |
| 107.53 | 111.08 | 107.36 | 109.81 | +3.94% | |
| 105.95 | 106.91 | 105.04 | 105.65 | -0.04% | |
| 110.00 | 110.35 | 105.41 | 105.69 | -2.74% | |
| 109.48 | 109.48 | 107.93 | 108.67 | -0.70% | |
| 108.41 | 109.46 | 106.90 | 109.44 | +0.22% | |
| 111.61 | 111.61 | 108.97 | 109.20 | -1.60% | |
| 106.48 | 113.17 | 106.03 | 110.97 | +2.07% | |
| 110.60 | 111.30 | 105.93 | 108.72 | +12.42% | |
| 97.17 | 97.19 | 94.99 | 96.71 | -0.57% | |
| 97.15 | 97.97 | 96.49 | 97.26 | -0.72% | |
| 98.38 | 100.94 | 96.88 | 97.97 | -2.64% | |
| 100.04 | 102.88 | 99.83 | 100.63 | +1.24% | |
| 99.42 | 100.15 | 97.57 | 99.40 | +1.37% | |
| 98.99 | 99.25 | 97.81 | 98.06 | +0.52% | |
| 99.14 | 99.14 | 97.17 | 97.55 | -0.83% | |
| 97.66 | 99.12 | 97.31 | 98.37 | -0.48% | |
| 98.12 | 98.89 | 95.88 | 98.84 | +2.65% | |
| 94.96 | 97.38 | 94.52 | 96.29 | -0.08% | |
| 95.69 | 97.83 | 95.18 | 96.37 | +3.37% | |
| 96.88 | 96.88 | 92.92 | 93.23 | -3.46% | |
| 97.45 | 97.45 | 94.55 | 96.57 | -2.32% | |
| 100.38 | 101.22 | 98.72 | 98.86 | -2.33% | |
| 101.58 | 101.86 | 100.89 | 101.22 | +0.55% | |
| 101.08 | 101.72 | 99.87 | 100.67 | +0.91% | |
| 101.28 | 101.56 | 99.42 | 99.76 | +0.10% | |
| 100.63 | 101.37 | 99.60 | 99.66 | -1.84% | |
| 103.16 | 103.85 | 100.70 | 101.53 | -0.51% | |
| 102.63 | 104.75 | 101.86 | 102.05 | -0.57% | |
| 100.58 | 102.75 | 98.76 | 102.64 | +0.49% | |
| 103.29 | 103.81 | 100.71 | 102.14 | -2.64% | |
| 107.86 | 108.67 | 104.02 | 104.91 | -3.64% | |
| 110.62 | 110.62 | 108.30 | 108.87 | -0.05% | |
| 107.87 | 109.80 | 105.50 | 108.92 | -1.54% | |
| 112.53 | 113.62 | 109.64 | 110.62 | -3.07% | |
| 113.33 | 114.69 | 112.37 | 114.12 | +0.13% | |
| 115.00 | 115.00 | 112.58 | 113.97 | -0.22% | |
| 116.37 | 116.37 | 113.81 | 114.22 | -1.83% | |
| 116.58 | 118.42 | 116.31 | 116.35 | +0.29% | |
| 114.76 | 116.48 | 113.78 | 116.01 | +0.38% | |
| 114.48 | 116.52 | 113.71 | 115.57 | +0.97% | |
| 116.39 | 117.20 | 114.07 | 114.46 | -2.13% | |
| 117.76 | 118.85 | 116.69 | 116.95 | -0.55% | |
| 118.41 | 118.87 | 116.90 | 117.60 | -0.52% | |
| 119.50 | 120.19 | 117.87 | 118.21 | -1.63% | |
| 119.97 | 121.78 | 119.50 | 120.17 | +0.76% | |
| 118.99 | 119.97 | 117.63 | 119.26 | +0.09% | |
| 118.75 | 120.40 | 118.26 | 119.15 | +1.15% | |
| 116.98 | 117.89 | 116.15 | 117.80 | +0.74% | |
| 116.30 | 117.50 | 115.71 | 116.94 | +1.61% | |
| 116.26 | 116.96 | 114.34 | 115.09 | -0.84% | |
| 111.97 | 117.04 | 111.71 | 116.07 | +4.57% | |
| 106.82 | 112.87 | 106.82 | 111.00 | +3.25% | |
| 107.43 | 109.33 | 107.20 | 107.51 | +0.51% | |
| 106.92 | 107.69 | 105.68 | 106.96 | -0.74% | |
| 107.01 | 107.84 | 105.19 | 107.76 | +0.85% | |
| 107.35 | 108.02 | 106.63 | 106.85 | -0.41% | |
| 107.46 | 108.00 | 106.65 | 107.29 | -0.40% | |
| 109.89 | 110.52 | 107.51 | 107.72 | -1.61% | |
| 112.01 | 112.01 | 108.72 | 109.48 | -1.76% | |
| 112.96 | 113.81 | 110.35 | 111.44 | -0.77% | |
| 109.01 | 112.40 | 108.68 | 112.30 | +4.10% | |
| 109.32 | 109.80 | 107.69 | 107.88 | -2.73% | |
| 111.04 | 111.84 | 110.16 | 110.91 | -1.30% | |
| 111.90 | 113.21 | 111.45 | 112.37 | +1.08% | |
| 111.59 | 112.65 | 110.32 | 111.17 | -0.46% | |
| 111.30 | 112.11 | 110.52 | 111.68 | +0.14% | |
| 110.68 | 113.50 | 110.23 | 111.52 | +0.45% | |
| 106.80 | 111.93 | 106.80 | 111.02 | +4.14% | |
| 100.23 | 108.97 | 98.87 | 106.61 | +1.71% | |
| 107.69 | 107.97 | 104.07 | 104.82 | -2.23% | |
| 105.50 | 108.02 | 105.33 | 107.21 | +1.42% | |
| 102.96 | 106.69 | 102.96 | 105.71 | +1.88% | |
| 104.17 | 105.00 | 103.01 | 103.76 | -0.23% | |
| 104.76 | 105.13 | 103.77 | 104.00 | -1.01% | |
| 105.05 | 105.63 | 104.58 | 105.06 | -0.50% | |
| 106.17 | 106.46 | 105.51 | 105.59 | -0.55% | |
| 105.85 | 106.65 | 105.49 | 106.17 | +0.36% | |
| 105.57 | 106.21 | 105.18 | 105.79 | +0.37% | |
| 105.76 | 105.81 | 104.88 | 105.40 | +0.12% | |
| 105.32 | 106.35 | 104.97 | 105.27 | +0.13% | |
| 106.55 | 106.85 | 104.73 | 105.13 | -1.79% | |
| 107.77 | 108.16 | 106.43 | 107.05 | -0.99% | |
| 106.15 | 108.33 | 106.15 | 108.12 | +1.13% | |
| 106.88 | 107.73 | 106.00 | 106.91 | +0.22% | |
| 107.44 | 107.55 | 105.64 | 106.68 | -0.50% | |
| 107.85 | 108.33 | 106.58 | 107.22 | +0.07% | |
| 105.19 | 107.83 | 104.88 | 107.15 | +2.54% | |
| 102.64 | 105.08 | 102.47 | 104.50 | +1.97% | |
| 104.33 | 104.54 | 102.47 | 102.48 | -0.15% | |
| 104.18 | 104.80 | 102.52 | 102.63 | -2.54% | |
| 105.12 | 106.06 | 104.64 | 105.30 | +0.29% | |
| 105.51 | 106.52 | 104.81 | 105.00 | -0.87% | |
| 105.89 | 106.86 | 105.22 | 105.92 | +0.53% | |
| 107.29 | 107.35 | 104.46 | 105.36 | -1.44% | |
| 106.36 | 108.17 | 106.16 | 106.90 | -0.33% | |
| 106.93 | 107.75 | 106.90 | 107.25 | +0.28% | |
| 107.04 | 108.07 | 106.65 | 106.95 | -0.24% | |
| 105.18 | 107.75 | 104.53 | 107.21 | +2.88% | |
| 104.81 | 104.99 | 103.56 | 104.21 | -0.88% | |
| 103.36 | 106.30 | 102.66 | 105.14 | +2.54% | |
| 102.88 | 105.11 | 101.91 | 102.54 | +0.08% | |
| 102.82 | 103.33 | 101.75 | 102.46 | -0.13% | |
| 103.09 | 103.76 | 102.14 | 102.59 | -1.33% | |
| 106.61 | 106.61 | 103.85 | 103.97 | -2.60% | |
| 107.81 | 108.19 | 106.40 | 106.74 | -1.29% | |
| 107.41 | 108.58 | 106.89 | 108.14 | +0.62% | |
| 107.54 | 108.70 | 107.33 | 107.47 | +0.01% | |
| 108.53 | 108.80 | 107.27 | 107.46 | -0.55% | |
| 107.45 | 108.61 | 106.26 | 108.05 | +0.56% | |
| 106.16 | 107.55 | 105.99 | 107.45 | +1.48% | |
| 108.82 | 108.82 | 105.64 | 105.88 | -1.57% | |
| 107.99 | 108.74 | 106.72 | 107.57 | -0.49% | |
| 107.93 | 108.49 | 106.78 | 108.10 | -0.18% | |
| 108.24 | 108.65 | 106.70 | 108.30 | -0.90% | |
| 107.67 | 109.67 | 107.55 | 109.28 | +0.52% | |
| 108.20 | 110.21 | 107.63 | 108.71 | +0.31% | |
| 110.95 | 111.19 | 108.25 | 108.37 | -2.89% | |
| 111.98 | 113.43 | 111.02 | 111.59 | -0.01% | |
| 111.99 | 112.21 | 111.35 | 111.60 | +0.09% | |
| 113.22 | 113.62 | 111.33 | 111.50 | -0.73% | |
| 112.10 | 112.87 | 110.99 | 112.32 | +0.49% | |
| 113.51 | 114.02 | 111.63 | 111.77 | -1.29% | |
| 111.75 | 113.89 | 111.75 | 113.23 | +1.07% | |
| 111.76 | 112.19 | 111.22 | 112.03 | -0.14% | |
| 113.00 | 113.34 | 110.63 | 112.19 | -0.49% | |
| 113.56 | 113.93 | 111.90 | 112.74 | -0.74% | |
| 114.13 | 115.26 | 112.95 | 113.58 | -0.42% | |
| 112.64 | 115.01 | 112.16 | 114.06 | +2.23% | |
| 111.77 | 112.66 | 111.16 | 111.57 | +0.31% | |
| 111.49 | 112.96 | 110.81 | 111.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RPM chart for longer ranges.