Historical Stock Price
RPM historical stock prices picture
RPM International (RPM) has the following price history information. Looking back at RPM historical stock prices for the last five trading days, on January 19, 2021, RPM opened at $86.80, traded as high as $87.98 and as low as $86.20, and closed at $86.93. Trading volume was a total of 956.30K shares. On January 20, 2021, RPM opened at $87.48, traded as high as $87.89 and as low as $86.34, and closed at $86.88. Trading volume was a total of 850.10K shares. On January 21, 2021, RPM opened at $87.22, traded as high as $87.64 and as low as $86.33, and closed at $86.92. Trading volume was a total of 593.00K shares. On January 22, 2021, RPM opened at $86.33, traded as high as $87.68 and as low as $85.47, and closed at $86.97. Trading volume was a total of 498.50K shares. On January 25, 2021, RPM opened at $86.90, traded as high as $87.36 and as low as $85.73, and closed at $87.25. Trading volume was a total of 589.20K shares.

RPM Historical Stock Prices By Date:

RPM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into RPM International shares, starting with a $10,000 purchase of RPM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 01/26/2011
End date: 01/25/2021
Start price/share: $23.07
End price/share: $87.25
Starting shares: 433.46
Ending shares: 558.84
Dividends reinvested/share: $11.36
Total return: 387.59%
Average Annual Total Return: 17.16%
Starting investment: $10,000.00
Ending investment: $48,771.99
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/26/2011
End date: 01/25/2021
Start price/share: $23.07
End price/share: $87.25
Dividends collected/share: $11.36
Total return: 327.44%
Average Annual Total Return: 15.63%
Starting investment: $10,000.00
Ending investment: $42,761.29
Years: 10.01
Date Open High Low Close Volume
01/19/2021 $86.80 $87.98 $86.20 $86.93 956.30K
01/20/2021 $87.48 $87.89 $86.34 $86.88 850.10K
01/21/2021 $87.22 $87.64 $86.33 $86.92 593.00K
01/22/2021 $86.33 $87.68 $85.47 $86.97 498.50K
01/25/2021 $86.90 $87.36 $85.73 $87.25 589.20K
RPM International manufactures, markets and sells various chemical product lines. Co.'s segments are: Construction Products Group, which includes construction sealants and adhesives, coatings and chemicals, roofing systems, concrete admixture and repair products, and building envelope solutions; Performance Coatings Group, which includes flooring solutions, corrosion control and fireproofing coatings, and infrastructure repair systems; Consumer Group; which includes rust-preventative, special purpose, and decorative paints, caulks, sealants, primers, and cement cleaners; and Specialty Products Group, which includes industrial cleaners, restoration services equipment, and colorants.
Date Close
01/19/2021$86.93
01/20/2021$86.88
01/21/2021$86.92
01/22/2021$86.97
01/25/2021$87.25
RPM is categorized under the Materials sector; below are some other companies in the same sector:

RRI Historical Stock Prices
RRM Historical Stock Prices
RS Historical Stock Prices
RSC Historical Stock Prices
RSM Historical Stock Prices
RTI Historical Stock Prices
RTK Historical Stock Prices
RUS Historical Stock Prices
RVM Historical Stock Prices
RYAM Historical Stock Prices

Also explore: RPM shares outstanding history


RPM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.