RPM International Inc.
RPMNYSEBasic Materials● Active
$105.08
+$0.12(+0.11%)
Market Cap$13.5B
P/E Ratio—
52W High$129.12
52W Low$92.92
RPM International Inc.（RPM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rpm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$141.79
Nov 25, 2024
-25.9% from here
5-Year Low5Y
$74.56
Jun 16, 2022
+40.9% from low
IPO Priceadj.
$1.27
Mar 17, 1980
+8.2K% since IPO
1 Year Ago
$115.71
Jun 9, 2025
-9.2% in 1Y
5 Years Ago
$93.06
Jun 8, 2021
+12.9% in 5Y
10 Years Ago
$51.61
Jun 8, 2016
+103.6% in 10Y
Historical Price Data · RPM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $106.16 | $106.16 | $104.01 | $104.96 | $104.96 | 52K | -1.13% |
| Jun 5, 2026 | $104.14 | $105.58 | $104.09 | $104.96 | $104.96 | 627K | +0.79% |
| Jun 4, 2026 | $105.53 | $106.03 | $103.87 | $104.17 | $104.17 | 529K | -1.29% |
| Jun 3, 2026 | $104.18 | $106.36 | $103.57 | $103.81 | $103.81 | 864K | -0.36% |
| Jun 2, 2026 | $104.19 | $105.81 | $103.44 | $105.12 | $105.12 | 679K | +0.89% |
| Jun 1, 2026 | $104.76 | $104.88 | $102.13 | $104.62 | $104.62 | 658K | -0.13% |
| May 29, 2026 | $107.25 | $107.99 | $105.50 | $105.97 | $105.97 | 1.4M | -1.19% |
| May 28, 2026 | $104.16 | $107.27 | $103.31 | $106.91 | $106.91 | 1.1M | +2.64% |
| May 27, 2026 | $105.02 | $107.27 | $105.02 | $105.29 | $105.29 | 1.2M | +0.26% |
| May 26, 2026 | $101.82 | $103.44 | $101.74 | $102.90 | $102.90 | 842K | +1.06% |
| May 22, 2026 | $99.70 | $101.01 | $99.45 | $100.90 | $100.90 | 798K | +1.20% |
| May 21, 2026 | $96.94 | $100.49 | $95.68 | $99.21 | $99.21 | 906K | +2.34% |
| May 20, 2026 | $95.02 | $99.11 | $94.24 | $98.51 | $98.51 | 1.2M | +3.67% |
| May 19, 2026 | $95.71 | $96.09 | $94.26 | $95.00 | $95.00 | 740K | -0.74% |
| May 18, 2026 | $95.61 | $98.59 | $95.61 | $97.10 | $97.10 | 1.0M | +1.56% |
| May 15, 2026 | $98.98 | $98.98 | $95.24 | $95.24 | $95.24 | 649K | -3.78% |
| May 14, 2026 | $98.02 | $98.95 | $97.56 | $98.39 | $98.39 | 790K | +0.38% |
| May 13, 2026 | $98.62 | $99.16 | $96.84 | $97.15 | $97.15 | 742K | -1.49% |
| May 12, 2026 | $99.83 | $100.47 | $98.56 | $99.23 | $99.23 | 772K | -0.60% |
| May 11, 2026 | $100.67 | $100.69 | $99.20 | $99.54 | $99.54 | 594K | -1.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RPM
Jan 1 → Dec 31 · 6 years2026+0.8%$104.17 → $104.96
+0.8%
2025-14.8%$122.00 → $104.00
-14.8%
2024+11.0%$110.82 → $123.06
+11.0%
2023+13.9%$98.04 → $111.63
+13.9%
2022-3.4%$100.84 → $97.45
-3.4%
2021+8.7%$92.90 → $101.00
+8.7%
Best Year2023 · +13.9%
Worst Year2025 · -14.8%
Positive Years4 / 6
Avg Annual Return+2.7%
6Y Total Return+13.0%
6Y CAGR~+2.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in RPM?
If you invested $1,000 in RPM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,036
Total Return+103.6%
CAGR~+7.4% / yr
Profit+$1,036
Based on Jun 8, 2016 · $51.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
RPM International Inc.（RPM）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $105.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RPM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RPM 历史股价FMP 日线复权 OHLCV