Historical Stock Price
ETFs Holding RPM »    RPM Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $60.86 $60.86 $59.83 $60.63 676.90K
04/15/2019 $60.27 $60.94 $60.12 $60.93 361.80K
04/16/2019 $61.19 $61.75 $60.99 $61.69 404.20K
04/17/2019 $61.92 $61.95 $61.31 $61.63 430.90K
04/18/2019 $61.80 $62.01 $61.32 $61.45 343.80K
RPM International, through its subsidiaries, manufactures, markets and sells various chemical product lines including paints, infrastructure rehab and repair products, protective coatings, roofing systems, sealants and adhesives, focusing on the maintenance and improvement needs of the industrial, specialty and consumer markets. Co.'s family of products includes those marketed under brand names such as API, Betumat, Carboline, CAVE, DAP, Day-Glo, Dri-Eaz, Dryvit, Ekspan, Euclid, EUCO, Fibergrate, Fibregrid, Fibrecrete, Flecto, Flowcrete, Grupo PV, Hummervoll, illbruck, Key Resin, Mohawk, Prime Resins, Rust-Oleum, Specialty Polymer Coatings, Stonhard, TCI, Toxement, and Tremco, among others.
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 April 12, 2019, RPM opened at $60.86, traded as high as $60.86 and as low as $59.83, and closed at $60.63. Trading volume was a total of 676.90K shares. On April 15, 2019, RPM opened at $60.27, traded as high as $60.94 and as low as $60.12, and closed at $60.93. Trading volume was a total of 361.80K shares. On April 16, 2019, RPM opened at $61.19, traded as high as $61.75 and as low as $60.99, and closed at $61.69. Trading volume was a total of 404.20K shares. On April 17, 2019, RPM opened at $61.92, traded as high as $61.95 and as low as $61.31, and closed at $61.63. Trading volume was a total of 430.90K shares. On April 18, 2019, RPM opened at $61.80, traded as high as $62.01 and as low as $61.32, and closed at $61.45. Trading volume was a total of 343.80K 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: 04/20/2009
End date: 04/18/2019
Start price/share: $13.13
End price/share: $61.45
Starting shares: 761.61
Ending shares: 1,021.56
Dividends reinvested/share: $10.25
Total return: 527.75%
Average Annual Total Return: 20.17%
Starting investment: $10,000.00
Ending investment: $62,800.14
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/20/2009
End date: 04/18/2019
Start price/share: $13.13
End price/share: $61.45
Dividends collected/share: $10.25
Total return: 446.08%
Average Annual Total Return: 18.50%
Starting investment: $10,000.00
Ending investment: $54,598.85
Years: 10.00
Date Close
04/12/2019$60.63
04/15/2019$60.93
04/16/2019$61.69
04/17/2019$61.63
04/18/2019$61.45
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 - 2019, 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.