RPM International Stock Price History, RPM Historical Prices

Add to My Stocks
$63.93 $0.06 (0.09%) RPM stock closing price Aug 17, 2018 (Closing)

View and download RPM International stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and RPM International P/E ratio data for the stock. The stock price was at a 5 year high of $64.37 on Jul 31, 2018 as seen from RPM International stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 63.87 64.21 63.8 63.93 1,056,061 25.68 1.58
2018-08-16 63.8 64.18 63.72 63.87 468,406 25.65 1.57
2018-08-14 63.18 63.93 63.18 63.59 374,906 25.54 1.57
2018-08-13 63.63 63.93 62.9 63.16 775,511 25.37 1.56
2018-08-09 63.89 64.18 63.69 63.75 544,035 25.6 1.57
2018-08-07 64.28 64.45 63.92 63.98 497,582 25.7 1.58
2018-08-06 64.03 64.37 63.91 64.09 767,252 25.74 1.58
2018-08-03 64.13 64.4 63.7 64.1 668,620 25.74 1.58
2018-08-02 63.59 64.3 63.46 63.98 995,539 25.7 1.58
2018-08-01 64.17 64.3 63.49 63.84 709,282 25.64 1.57
2018-07-31 63.28 64.65 63.23 64.37 2,820,029 25.85 1.59
2018-07-27 64.06 64.4 63.59 63.89 990,048 25.66 1.58
2018-07-26 63.26 64.14 63.26 64.06 1,387,710 25.73 1.58
2018-07-25 62.42 63.5 62.04 63.09 1,647,367 25.34 1.56
2018-07-24 62 62.41 61.18 62.24 1,475,353 25 1.53
2018-07-23 62.15 62.26 61.2 61.44 1,964,449 24.68 1.51
2018-07-20 63.4 63.6 60.73 61.65 3,158,216 22.02 1.54
2018-07-18 61.4 61.93 60.59 60.8 1,348,571 21.71 1.52
2018-07-17 59.59 60.66 59.41 60.51 1,378,093 21.61 1.51
2018-07-12 60.62 60.91 59.6 60.31 1,531,783 21.54 1.51
2018-07-11 59.87 59.91 59.38 59.53 1,015,098 21.26 1.49
2018-07-10 60.4 60.57 59.74 60.37 1,918,308 21.56 1.51
2018-07-09 60.76 60.88 60.14 60.36 1,350,518 21.56 1.51
2018-07-06 59.86 60.55 59.38 60.45 1,142,875 21.59 1.51
2018-07-05 59.33 59.75 58.46 59.7 1,951,439 21.32 1.49
2018-07-03 58.18 59.51 58.04 59.19 1,055,969 21.14 1.48
2018-07-02 58.81 58.87 57.41 57.96 1,914,549 20.7 1.45
2018-06-29 58.41 59.07 58.09 58.32 4,358,133 20.83 1.46
2018-06-28 59.59 60.53 57.21 58.09 9,469,140 20.75 1.45
2018-06-27 52.62 53.62 52.48 53.32 2,788,587 19.04 1.33
2018-06-26 51.74 52.5 51.52 52.48 664,014 18.74 1.31
2018-06-25 51.67 51.86 51.31 51.65 855,087 18.45 1.29
2018-06-22 51.67 52.01 51.46 51.81 2,293,469 18.5 1.29
2018-06-21 51.37 51.48 50.98 51.42 1,039,690 18.36 1.28
2018-06-20 50.7 51.51 50.45 51.39 1,091,752 18.35 1.28
2018-06-19 50.25 50.63 49.64 50.54 843,486 18.05 1.26
2018-06-18 50.93 51.21 50.57 50.69 1,572,845 18.1 1.27
2018-06-15 50.89 51.35 50.62 51.2 1,485,674 18.29 1.28
2018-06-14 51.04 51.23 50.72 50.96 1,128,990 18.2 1.27
2018-06-13 51.12 51.34 50.81 50.86 534,830 18.16 1.27
2018-06-12 51.2 51.42 50.98 51.11 647,857 18.25 1.28
2018-06-11 50.86 51.23 50.44 51.17 614,490 18.28 1.28
2018-06-08 50.34 51.03 50.3 50.94 1,077,793 18.19 1.27
2018-06-07 50.6 50.84 50.27 50.37 885,797 17.99 1.26
2018-06-06 49.4 50.59 49.29 50.58 774,856 18.06 1.26
2018-06-05 49.76 50.02 49.02 49.39 1,324,938 17.64 1.23
2018-06-04 50.22 50.34 49.45 49.88 1,513,357 17.81 1.24
2018-06-01 49.89 50.58 49.82 49.91 963,154 17.83 1.25
2018-05-31 50.9 50.95 49.18 49.5 2,212,045 17.68 1.24
2018-05-30 51.46 51.64 50.84 50.94 1,261,801 18.19 1.27
2018-05-29 51.23 51.8 51.06 51.23 856,836 18.3 1.28
2018-05-28 0 0 0 51.53 0 - -
2018-05-25 50.81 51.61 50.74 51.53 682,629 18.4 1.29
2018-05-24 50.9 51.14 50.5 51.04 492,360 18.23 1.27
2018-05-23 51.15 51.29 50.66 51 608,948 18.21 1.27
2018-05-22 51.88 52.18 51.44 51.47 844,532 18.38 1.28
2018-05-21 51.5 51.81 51.37 51.79 455,753 18.5 1.29
2018-05-18 50.85 51.66 50.81 51.25 1,079,533 18.3 1.28
2018-05-17 50.4 50.97 50.4 50.88 779,601 18.17 1.27
2018-05-16 49.81 50.67 49.81 50.44 1,118,378 18.01 1.26
2018-05-15 49.5 49.9 49.22 49.84 800,052 17.8 1.24
2018-05-14 49.5 49.83 49.46 49.66 622,259 17.74 1.24
2018-05-11 49.97 50.27 49.25 49.47 681,788 17.67 1.23
2018-05-10 49.67 50.04 49.57 49.91 799,489 17.83 1.25
2018-05-09 49.37 49.73 49.32 49.58 522,284 17.71 1.24
2018-05-08 48.96 49.53 48.96 49.31 550,826 17.61 1.23
2018-05-07 48.76 49.28 48.73 49.03 900,031 17.51 1.22
2018-05-04 47.76 49.06 47.65 48.77 500,414 17.42 1.22
2018-05-03 48.12 48.32 47.53 47.89 710,843 17.1 1.2
2018-05-02 48.37 48.72 48.11 48.14 526,744 17.19 1.2
2018-05-01 48.23 48.45 47.63 48.38 828,118 17.28 1.21
2018-04-30 48.96 49.38 48.24 48.3 1,575,847 17.25 1.21
2018-04-27 48.94 49.14 48.53 48.93 1,038,869 17.48 1.22
2018-04-26 48.99 49.15 48.52 48.92 548,036 17.47 1.22
2018-04-25 48.38 49.19 48.35 48.84 947,090 17.44 1.22
2018-04-24 49.27 49.55 47.86 48.35 1,183,380 17.27 1.21
2018-04-23 49.01 49.3 48.88 49.13 744,838 17.55 1.23
2018-04-20 48.99 49.16 48.52 48.95 738,072 17.48 1.22
2018-04-19 50.18 50.2 48.91 49.1 970,304 17.54 1.23
2018-04-18 50.24 50.91 50.05 50.3 1,439,809 17.96 1.26
2018-04-17 50.11 50.36 49.72 50.16 839,658 17.91 1.25
2018-04-16 49.34 50.13 48.92 49.83 1,131,520 17.8 1.24
2018-04-13 49.52 49.52 48.97 49.24 908,283 17.59 1.23
2018-04-12 48.98 49.46 48.79 49.23 1,000,825 17.58 1.23
2018-04-11 48.42 48.87 48.08 48.78 1,035,085 17.42 1.22
2018-04-10 48.48 49.12 48.15 48.71 1,165,675 17.4 1.22
2018-04-09 47.35 48.74 47.05 47.86 1,675,108 17.09 1.19
2018-04-06 48.27 48.67 46.64 47.1 1,494,757 16.82 1.18
2018-04-05 49.78 49.88 47.76 48.72 2,173,329 18.81 1.23
Get more Data

RPM International Stock History Chart

View RPM PE ratio, PS ratio stocks charts and compare with peers.
RPM Chart
Note: Compare RPM International stock price history with the index and industry peers.

RPM International Stock Price History: Past 5 years

Max Stock Price64.37Jul 31,2018
Min Stock Price33.84Sep 03,2013
Avg Stock Price48.04

RPM International Historical PE ratio: Past 5 years

Max PE Ratio51.22Oct 04,2013
Min PE Ratio16.82Apr 06,2018
Avg PE Ratio26.87

RPM International Historical PS ratio: Past 5 years

Max PS Ratio1.6Jul 19,2018
Min PS Ratio1.03Feb 11,2016
Avg PS Ratio1.33

RPM Industry Peers

Company Price Change (%)
Nippon Paint (NPCPF)40.650 (0%)
Valspar (VAL)112.990 (0%)
Chase Corporation (CCF)123.250.55 (0.45%)
Ppg Industries (PPG)108.420.52 (0.48%)
Basf Se (BASFY)22.260.26 (1.18%)
Chase Corporation (CCF)123.250.55 (0.45%)
Ferro (FOE)21.290.24 (1.14%)

RPM International share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in RPM International stock analysis. The price and volume changes on a daily basis is provided in the RPM International stock price history. The daily volume changes indicate the investor interest in the stock. RPM stock closed at $63.93 and traded with a volume of 1,056,061 on the last trading day. Looking at RPM International stock history data, the P/S ratio was at a low of 1.03 on Feb 11, 2016.