RPM International Stock Price History, RPM Historical Prices

Add to My Stocks
$51.79 $0.54 (1.05%) RPM stock closing price May 21, 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 $56.26 on Mar 17, 2017 as seen from RPM International stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-05-11 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 18.19 1.18
2018-04-05 49.78 49.88 47.76 48.72 2,173,329 18.81 1.23
2018-04-04 46.83 47.8 46.79 47.66 2,294,265 18.4 1.21
2018-04-03 47.03 47.67 46.55 47.46 1,986,997 18.32 1.2
2018-04-02 47.68 47.86 46.36 46.92 1,048,174 18.12 1.19
2018-03-29 47.66 47.86 47.15 47.67 1,333,288 18.41 1.21
2018-03-28 47.55 48.02 47.27 47.41 1,270,640 18.31 1.2
2018-03-27 48.05 48.05 47.04 47.3 1,507,056 18.26 1.2
2018-03-26 47.57 47.96 47.02 47.92 808,261 18.5 1.21
2018-03-23 48 48.44 46.93 47 581,750 18.15 1.19
2018-03-22 48.67 49.29 47.87 47.88 1,659,365 18.49 1.21
2018-03-21 48.75 49.56 48.56 49.16 1,173,602 18.98 1.25
2018-03-20 48.77 49.07 48.41 48.66 1,213,986 18.79 1.23
2018-03-19 49.22 49.29 48.3 48.6 841,886 18.76 1.23
2018-03-16 47.88 49.75 47.88 49.63 2,747,640 19.16 1.26
2018-03-15 50.7 51.02 50.23 50.39 475,887 19.46 1.28
2018-03-14 51.72 51.87 50.63 50.72 606,766 19.58 1.29
2018-03-13 51.9 52.08 51.2 51.47 609,140 19.87 1.3
2018-03-12 52.28 52.65 51.52 51.73 727,971 19.97 1.31
2018-03-09 51.56 52.4 51.51 52.3 516,701 20.19 1.33
2018-03-08 51.41 51.51 50.98 51.44 535,802 19.86 1.3
2018-03-07 50.92 51.72 50.92 51.37 770,051 19.83 1.3
2018-03-06 50.48 51.76 50.14 51.37 755,217 19.83 1.3
2018-03-05 49.21 50.48 49.21 50.29 457,702 19.42 1.27
2018-03-02 49.55 49.82 49.19 49.55 672,386 19.13 1.26
2018-03-01 49.83 50.61 49.73 49.96 1,099,568 19.29 1.27
2018-02-28 50.57 50.57 49.75 49.77 1,007,393 19.22 1.26
2018-02-27 50.98 51.16 50.4 50.42 544,201 19.47 1.28
2018-02-26 50.41 51.04 50.14 50.9 1,501,955 19.65 1.29
2018-02-23 50.28 50.34 49.77 50.33 834,912 19.43 1.28
2018-02-22 50.18 50.37 49.86 49.95 711,256 19.29 1.27
2018-02-21 50.27 50.6 49.92 49.95 1,186,767 19.29 1.27
2018-02-20 50.67 50.92 50.05 50.2 1,027,261 19.38 1.27
2018-02-19 0 0 0 50.86 0 - -
2018-02-16 50.6 51.08 50.46 50.86 810,885 19.64 1.29
2018-02-15 50.55 50.7 49.9 50.69 939,963 19.57 1.28
2018-02-14 49.18 50.27 49.14 50.22 753,969 19.39 1.27
2018-02-13 48.96 49.47 48.47 49.38 1,069,612 19.07 1.25
2018-02-12 48.34 49.14 47.9 48.88 725,068 18.87 1.24
2018-02-09 48.45 48.92 46.8 48.15 957,814 18.59 1.22
2018-02-08 49.49 49.55 47.98 47.98 1,077,916 18.53 1.22
2018-02-07 49.22 50.32 49.22 49.35 710,596 19.05 1.25
2018-02-06 48.32 49.83 47.86 49.63 1,397,430 19.16 1.26
2018-02-05 50.75 51.26 48.9 48.94 1,819,648 18.9 1.24
2018-02-02 51.69 51.93 50.83 50.99 936,311 19.69 1.29
2018-02-01 51.97 52.34 51.18 52.02 2,449,256 20.09 1.32
2018-01-31 52.74 53.05 51.64 52.2 1,682,420 20.15 1.32
2018-01-30 52.57 52.87 52.12 52.69 795,741 20.34 1.34
2018-01-29 53.08 53.33 52.54 52.92 891,358 20.43 1.34
2018-01-26 53.69 53.77 52.99 53.18 702,652 20.53 1.35
2018-01-25 53.68 54.19 53.19 53.41 1,984,237 20.62 1.35
2018-01-24 53.36 53.65 53.11 53.53 1,064,188 20.67 1.36
2018-01-23 52.82 53.17 52.46 53.1 939,862 20.5 1.35
2018-01-22 52.98 53.19 52.62 52.87 1,401,032 20.41 1.34
2018-01-19 52.43 52.99 52.22 52.99 670,525 20.46 1.34
2018-01-18 52.46 52.94 52.11 52.35 626,956 20.21 1.33
2018-01-17 52.93 53 52.16 52.49 932,927 20.27 1.33
2018-01-16 53.24 53.58 52.46 52.54 930,365 20.29 1.33
2018-01-15 0 0 0 53.29 0 - -
2018-01-12 53.75 53.84 52.96 53.29 1,402,831 20.58 1.35
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 Price56.26Mar 17,2017
Min Stock Price31.2Jun 24,2013
Avg Stock Price46.87

RPM International Historical PE ratio: Past 5 years

Max PE Ratio51.22Oct 04,2013
Min PE Ratio16.82Apr 06,2018
Avg PE Ratio27.84

RPM International Historical PS ratio: Past 5 years

Max PS Ratio1.53Dec 29,2014
Min PS Ratio1Jun 24,2013
Avg PS Ratio1.32

RPM Industry Peers

Company Price Change (%)
Nippon Paint (NPCPF)37.790 (0%)
Valspar (VAL)112.990 (0%)
Chase Corporation (CCF)119.50.25 (0.21%)
Ppg Industries (PPG)104.950.54 (0.52%)
Basf Se (BASFY)26.210.01 (0.04%)
Chase Corporation (CCF)119.50.25 (0.21%)
Ferro (FOE)21.390.09 (0.42%)

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 $51.79 and traded with a volume of 455,753 on the last trading day. Looking at RPM International stock history data, the P/S ratio was at a low of 1 on Jun 24, 2013.