Historical Stock Price
| Home |
| Free Dividend Report |
| RPM Dividend History |
| RPM Historical Stock Prices |
| Preferred Stock Newsletter |
| RPM Options Chain |
| Stock Message Boards |
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:
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 | ||
 | |||||
| RPM Historical Price Range | |||||
| 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 |
|
| About RPM International |
| 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. |
| RPM Historical Closing Prices | |
| 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 |
| Materials Historical Prices |
| RPM is categorized under the Materials sector; below are some other companies in the same sector:
RRI Historical Stock Prices Also explore: RPM shares outstanding history |
