RPM International Inc (RPM) stock
RPMNYSEPaints, Varnishes, Lacquers, Enamels & Allied ProdsFiscal year ends May 31
Financials through Q1 FY2027, quarter ended Aug 31, 2026Last filing: 10-Q on Oct 6, 2026Score 18/3012% below fair value
$102.44+0.22 (+0.22%)
Close on Oct 30, 2026Market cap $13.09BP/E 19.0Yield –
Price history
RPM International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$102.44
+0.22% on the day
52-week range
$92.92 – $121.78
-15.9% from the high
Change over 52 weeks
-5.8%
From $108.71 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $103.02 | $103.76 | $101.37 | $102.44 | +0.22% | 1,032,474 |
| Oct 29, 2026 | $100.27 | $102.53 | $100.26 | $102.22 | +2.98% | 1,159,437 |
| Oct 28, 2026 | $98.98 | $99.76 | $97.76 | $99.26 | +0.86% | 1,365,950 |
| Oct 27, 2026 | $97.76 | $99.01 | $97.26 | $98.41 | +0.48% | 923,809 |
| Oct 26, 2026 | $98.63 | $99.65 | $97.84 | $97.94 | -0.81% | 726,770 |
| Oct 23, 2026 | $100.24 | $100.50 | $98.33 | $98.74 | -2.93% | 773,465 |
| Oct 22, 2026 | $99.16 | $102.03 | $98.21 | $101.72 | +1.84% | 1,159,774 |
| Oct 21, 2026 | $100.53 | $100.68 | $99.10 | $99.88 | -0.24% | 822,042 |
| Oct 20, 2026 | $99.02 | $100.60 | $98.84 | $100.12 | +0.64% | 703,561 |
| Oct 19, 2026 | $99.40 | $100.80 | $98.76 | $99.48 | -0.25% | 798,816 |
| Oct 16, 2026 | $100.57 | $102.10 | $99.31 | $99.73 | -0.36% | 956,401 |
| Oct 15, 2026 | $99.32 | $100.87 | $99.16 | $100.09 | +2.18% | 1,737,481 |
| Oct 14, 2026 | $96.80 | $98.33 | $96.71 | $97.95 | -0.50% | 1,503,991 |
| Oct 13, 2026 | $99.01 | $99.01 | $96.60 | $98.44 | +0.89% | 1,377,966 |
| Oct 12, 2026 | $97.20 | $98.80 | $96.96 | $97.57 | -0.16% | 2,452,139 |
| Oct 9, 2026 | $98.95 | $99.21 | $97.30 | $97.73 | -1.71% | 1,444,383 |
| Oct 8, 2026 | $97.15 | $99.55 | $96.10 | $99.43 | +1.12% | 1,979,235 |
| Oct 7, 2026 | $98.10 | $98.78 | $96.50 | $98.33 | +0.02% | 1,874,636 |
| Oct 6, 2026 | $96.25 | $99.18 | $95.25 | $98.31 | +3.16% | 2,605,093 |
| Oct 5, 2026 | $99.14 | $99.39 | $95.04 | $95.30 | -3.92% | 3,178,346 |
| Oct 2, 2026 | $100.93 | $100.99 | $98.69 | $99.19 | -0.03% | 1,017,520 |
| Oct 1, 2026 | $98.15 | $99.39 | $96.40 | $99.22 | +0.56% | 987,172 |
| Sep 30, 2026 | $100.11 | $100.11 | $98.60 | $98.67 | -1.30% | 687,879 |
| Sep 29, 2026 | $100.44 | $100.87 | $99.15 | $99.97 | -0.23% | 707,664 |
| Sep 28, 2026 | $98.95 | $100.64 | $98.09 | $100.20 | -0.24% | 744,191 |
| Sep 25, 2026 | $98.87 | $100.85 | $98.00 | $100.44 | +1.75% | 805,680 |
| Sep 24, 2026 | $99.61 | $100.28 | $97.46 | $98.71 | -1.35% | 814,319 |
| Sep 23, 2026 | $100.13 | $102.13 | $99.23 | $100.06 | -0.96% | 913,371 |
| Sep 22, 2026 | $100.87 | $101.35 | $99.72 | $101.03 | +2.04% | 839,062 |
| Sep 21, 2026 | $99.33 | $100.56 | $98.18 | $99.01 | +0.65% | 702,648 |
| Sep 18, 2026 | $98.39 | $99.08 | $97.88 | $98.37 | -0.82% | 1,322,839 |
| Sep 17, 2026 | $101.33 | $101.73 | $99.07 | $99.18 | -0.60% | 751,337 |
| Sep 16, 2026 | $101.20 | $101.68 | $98.73 | $99.78 | -0.82% | 754,275 |
| Sep 15, 2026 | $101.09 | $101.31 | $99.37 | $100.60 | -0.21% | 907,689 |
| Sep 14, 2026 | $99.23 | $100.85 | $98.96 | $100.81 | +0.60% | 1,036,947 |
| Sep 11, 2026 | $100.98 | $100.98 | $99.72 | $100.21 | +0.91% | 921,565 |
| Sep 10, 2026 | $98.25 | $99.54 | $98.00 | $99.31 | -0.40% | 1,551,193 |
| Sep 9, 2026 | $101.59 | $102.12 | $99.60 | $99.71 | -2.50% | 1,159,064 |
| Sep 8, 2026 | $104.15 | $104.64 | $102.22 | $102.27 | -3.08% | 1,049,445 |
| Sep 4, 2026 | $102.50 | $106.29 | $102.50 | $105.52 | +2.02% | 1,196,021 |
| Sep 3, 2026 | $104.26 | $104.26 | $101.07 | $103.43 | +0.19% | 1,230,428 |
| Sep 2, 2026 | $103.33 | $104.87 | $102.02 | $103.23 | +1.35% | 1,167,419 |
| Sep 1, 2026 | $103.24 | $103.96 | $101.63 | $101.85 | -2.16% | 1,651,240 |
| Aug 31, 2026 | $105.96 | $106.01 | $103.51 | $104.10 | -2.39% | 11,381,580 |
| Aug 28, 2026 | $106.72 | $107.44 | $104.86 | $106.65 | +0.90% | 1,119,187 |
| Aug 27, 2026 | $106.25 | $106.25 | $104.87 | $105.70 | -1.26% | 834,368 |
| Aug 26, 2026 | $107.02 | $108.89 | $106.22 | $107.05 | +0.24% | 869,941 |
| Aug 25, 2026 | $107.55 | $107.71 | $106.05 | $106.79 | +0.40% | 966,875 |
| Aug 24, 2026 | $108.99 | $109.55 | $105.54 | $106.36 | -2.09% | 1,467,628 |
| Aug 21, 2026 | $110.37 | $112.01 | $107.41 | $108.63 | -1.52% | 1,844,324 |
| Aug 20, 2026 | $111.03 | $111.03 | $108.55 | $110.31 | -1.21% | 1,063,986 |
| Aug 19, 2026 | $111.98 | $113.78 | $111.23 | $111.66 | +1.00% | 973,848 |
| Aug 18, 2026 | $112.13 | $112.23 | $110.07 | $110.55 | -1.50% | 771,484 |
| Aug 17, 2026 | $112.51 | $112.99 | $111.58 | $112.23 | -1.40% | 595,815 |
| Aug 14, 2026 | $112.85 | $114.03 | $111.41 | $113.82 | +0.43% | 799,947 |
| Aug 13, 2026 | $116.07 | $116.81 | $112.73 | $113.33 | -1.51% | 1,253,017 |
| Aug 12, 2026 | $115.93 | $117.49 | $114.23 | $115.07 | -1.36% | 735,678 |
| Aug 11, 2026 | $115.70 | $117.93 | $115.70 | $116.66 | +0.63% | 604,367 |
| Aug 10, 2026 | $117.05 | $117.77 | $114.46 | $115.93 | -1.22% | 947,472 |
| Aug 7, 2026 | $114.89 | $117.75 | $114.01 | $117.36 | +1.48% | 811,990 |
| Aug 6, 2026 | $116.99 | $117.69 | $115.09 | $115.65 | -0.92% | 1,123,766 |
| Aug 5, 2026 | $115.29 | $116.75 | $114.75 | $116.72 | +1.42% | 802,564 |
| Aug 4, 2026 | $112.65 | $115.26 | $111.60 | $115.09 | +3.23% | 1,058,987 |
| Aug 3, 2026 | $110.50 | $111.52 | $107.75 | $111.49 | +4.13% | 868,875 |
| Jul 31, 2026 | $106.94 | $107.44 | $105.93 | $107.07 | -0.70% | 896,478 |
| Jul 30, 2026 | $108.58 | $110.32 | $106.57 | $107.83 | -0.50% | 857,650 |
| Jul 29, 2026 | $110.34 | $110.34 | $107.53 | $108.37 | -3.04% | 1,228,161 |
| Jul 28, 2026 | $106.81 | $114.30 | $106.81 | $111.77 | +3.71% | 1,426,792 |
| Jul 27, 2026 | $107.78 | $109.83 | $107.01 | $107.77 | +0.72% | 1,108,347 |
| Jul 24, 2026 | $104.40 | $108.20 | $104.35 | $107.00 | +2.13% | 1,102,616 |
| Jul 23, 2026 | $106.98 | $106.98 | $102.33 | $104.77 | -2.48% | 1,674,110 |
| Jul 22, 2026 | $107.00 | $110.00 | $104.98 | $107.43 | +5.81% | 1,859,028 |
| Jul 21, 2026 | $101.03 | $102.24 | $99.65 | $101.53 | -0.10% | 1,397,120 |
| Jul 20, 2026 | $106.10 | $106.10 | $101.52 | $101.63 | -3.28% | 850,712 |
| Jul 17, 2026 | $106.98 | $108.25 | $104.85 | $105.08 | -1.16% | 847,458 |
| Jul 16, 2026 | $102.74 | $106.50 | $102.74 | $106.31 | +3.17% | 1,151,825 |
| Jul 15, 2026 | $101.60 | $104.33 | $101.60 | $103.04 | +0.60% | 737,176 |
| Jul 14, 2026 | $103.03 | $103.28 | $101.85 | $102.43 | -0.08% | 1,010,196 |
| Jul 13, 2026 | $105.01 | $105.92 | $102.05 | $102.51 | -2.46% | 778,877 |
| Jul 10, 2026 | $104.29 | $106.27 | $103.91 | $105.10 | +1.68% | 957,080 |
| Jul 9, 2026 | $103.91 | $104.79 | $102.78 | $103.36 | -0.13% | 1,030,115 |
| Jul 8, 2026 | $106.06 | $106.26 | $102.91 | $103.49 | -4.42% | 1,000,973 |
| Jul 7, 2026 | $110.81 | $110.92 | $108.08 | $108.28 | -1.86% | 953,932 |
| Jul 6, 2026 | $111.45 | $111.47 | $108.42 | $110.33 | -1.16% | 862,021 |
| Jul 2, 2026 | $111.19 | $112.42 | $110.75 | $111.62 | +0.85% | 672,742 |
| Jul 1, 2026 | $110.91 | $112.34 | $110.27 | $110.68 | -0.42% | 819,388 |
| Jun 30, 2026 | $111.25 | $112.46 | $110.17 | $111.15 | +0.47% | 791,535 |
| Jun 29, 2026 | $111.50 | $111.50 | $109.75 | $110.63 | -1.63% | 659,356 |
| Jun 26, 2026 | $111.22 | $113.00 | $111.13 | $112.46 | +0.68% | 1,055,731 |
| Jun 25, 2026 | $110.14 | $113.17 | $109.86 | $111.70 | +1.82% | 723,804 |
| Jun 24, 2026 | $107.43 | $110.82 | $107.23 | $109.70 | +3.45% | 882,413 |
| Jun 23, 2026 | $107.04 | $108.51 | $105.62 | $106.04 | -1.41% | 600,897 |
| Jun 22, 2026 | $107.07 | $108.84 | $106.54 | $107.56 | -0.41% | 687,593 |
| Jun 18, 2026 | $107.37 | $109.37 | $107.19 | $108.00 | +0.92% | 1,129,484 |
| Jun 17, 2026 | $109.15 | $110.78 | $106.71 | $107.02 | -2.26% | 916,336 |
| Jun 16, 2026 | $109.64 | $110.78 | $109.11 | $109.49 | +0.59% | 506,780 |
| Jun 15, 2026 | $109.78 | $111.34 | $108.79 | $108.85 | +1.68% | 678,217 |
| Jun 12, 2026 | $107.56 | $109.67 | $106.86 | $107.05 | -0.45% | 782,429 |
| Jun 11, 2026 | $104.62 | $108.07 | $104.37 | $107.53 | +3.12% | 747,105 |
| Jun 10, 2026 | $107.60 | $108.08 | $104.13 | $104.28 | -2.91% | 627,132 |
| Jun 9, 2026 | $106.08 | $108.12 | $106.08 | $107.41 | +2.68% | 752,230 |
| Jun 8, 2026 | $106.16 | $106.16 | $104.01 | $104.61 | -0.33% | 613,481 |
| Jun 5, 2026 | $104.14 | $105.58 | $104.09 | $104.96 | +0.76% | 626,777 |
| Jun 4, 2026 | $105.53 | $106.03 | $103.87 | $104.17 | +0.35% | 528,839 |
| Jun 3, 2026 | $104.18 | $106.36 | $103.57 | $103.81 | -1.25% | 863,650 |
| Jun 2, 2026 | $104.19 | $105.81 | $103.44 | $105.12 | +0.48% | 678,533 |
| Jun 1, 2026 | $104.76 | $104.88 | $102.13 | $104.62 | -1.27% | 658,284 |
| May 29, 2026 | $107.25 | $107.99 | $105.50 | $105.97 | -0.88% | 1,379,741 |
| May 28, 2026 | $104.16 | $107.27 | $103.31 | $106.91 | +1.54% | 1,115,398 |
| May 27, 2026 | $105.02 | $107.27 | $105.02 | $105.29 | +2.32% | 1,235,223 |
| May 26, 2026 | $101.82 | $103.44 | $101.74 | $102.90 | +1.98% | 842,171 |
| May 22, 2026 | $99.70 | $101.01 | $99.45 | $100.90 | +1.70% | 798,418 |
| May 21, 2026 | $96.94 | $100.49 | $95.68 | $99.21 | +0.71% | 905,536 |
| May 20, 2026 | $95.02 | $99.11 | $94.24 | $98.51 | +3.69% | 1,165,631 |
| May 19, 2026 | $95.71 | $96.09 | $94.26 | $95.00 | -2.16% | 740,360 |
| May 18, 2026 | $95.61 | $98.59 | $95.61 | $97.10 | +1.95% | 1,025,344 |
| May 15, 2026 | $98.98 | $98.98 | $95.24 | $95.24 | -3.20% | 648,470 |
| May 14, 2026 | $98.02 | $98.95 | $97.56 | $98.39 | +1.28% | 790,040 |
| May 13, 2026 | $98.62 | $99.16 | $96.84 | $97.15 | -2.10% | 742,086 |
| May 12, 2026 | $99.83 | $100.47 | $98.56 | $99.23 | -0.31% | 771,660 |
| May 11, 2026 | $100.67 | $100.69 | $99.20 | $99.54 | -1.26% | 594,241 |
| May 8, 2026 | $102.50 | $102.99 | $100.15 | $100.81 | -0.57% | 628,167 |
| May 7, 2026 | $102.29 | $104.23 | $101.14 | $101.39 | -1.00% | 691,300 |
| May 6, 2026 | $102.58 | $103.94 | $101.76 | $102.41 | +3.02% | 819,877 |
| May 5, 2026 | $98.81 | $100.31 | $97.89 | $99.41 | +1.21% | 520,478 |
| May 4, 2026 | $100.41 | $101.09 | $98.12 | $98.22 | -3.08% | 655,486 |
| May 1, 2026 | $102.80 | $103.00 | $100.95 | $101.34 | -0.54% | 578,190 |
| Apr 30, 2026 | $101.39 | $102.70 | $100.87 | $101.89 | +1.19% | 883,825 |
| Apr 29, 2026 | $102.78 | $103.21 | $100.00 | $100.69 | -2.90% | 824,590 |
| Apr 28, 2026 | $105.89 | $106.33 | $102.99 | $103.70 | -1.23% | 818,778 |
| Apr 27, 2026 | $105.94 | $106.37 | $103.22 | $104.99 | +0.01% | 1,689,261 |
| Apr 24, 2026 | $105.22 | $105.66 | $103.68 | $104.98 | -0.68% | 983,720 |
| Apr 23, 2026 | $106.91 | $107.82 | $104.46 | $105.70 | -0.77% | 1,276,465 |
| Apr 22, 2026 | $108.29 | $108.76 | $105.74 | $106.52 | -0.72% | 756,853 |
| Apr 21, 2026 | $109.88 | $110.00 | $107.15 | $107.29 | -2.21% | 811,096 |
| Apr 20, 2026 | $109.17 | $109.87 | $108.22 | $109.72 | -0.08% | 630,851 |
| Apr 17, 2026 | $107.53 | $111.08 | $107.36 | $109.81 | +3.94% | 964,190 |
| Apr 16, 2026 | $105.95 | $106.91 | $105.04 | $105.65 | -0.04% | 979,190 |
| Apr 15, 2026 | $110.00 | $110.35 | $105.41 | $105.69 | -2.74% | 1,155,987 |
| Apr 14, 2026 | $109.48 | $109.48 | $107.93 | $108.67 | -0.70% | 781,496 |
| Apr 13, 2026 | $108.41 | $109.46 | $106.90 | $109.44 | +0.22% | 1,198,363 |
| Apr 10, 2026 | $111.61 | $111.61 | $108.97 | $109.20 | -1.60% | 961,333 |
| Apr 9, 2026 | $106.48 | $113.17 | $106.03 | $110.97 | +2.07% | 1,752,844 |
| Apr 8, 2026 | $110.60 | $111.30 | $105.93 | $108.72 | +12.42% | 2,169,057 |
| Apr 7, 2026 | $97.17 | $97.19 | $94.99 | $96.71 | -0.57% | 1,714,829 |
| Apr 6, 2026 | $97.15 | $97.97 | $96.49 | $97.26 | -0.72% | 856,641 |
| Apr 2, 2026 | $98.38 | $100.94 | $96.88 | $97.97 | -2.64% | 920,262 |
| Apr 1, 2026 | $100.04 | $102.88 | $99.83 | $100.63 | +1.24% | 1,196,052 |
| Mar 31, 2026 | $99.42 | $100.15 | $97.57 | $99.40 | +1.37% | 1,033,826 |
| Mar 30, 2026 | $98.99 | $99.25 | $97.81 | $98.06 | +0.52% | 818,895 |
| Mar 27, 2026 | $99.14 | $99.14 | $97.17 | $97.55 | -0.83% | 839,990 |
| Mar 26, 2026 | $97.66 | $99.12 | $97.31 | $98.37 | -0.48% | 940,344 |
| Mar 25, 2026 | $98.12 | $98.89 | $95.88 | $98.84 | +2.65% | 1,055,236 |
| Mar 24, 2026 | $94.96 | $97.38 | $94.52 | $96.29 | -0.08% | 882,609 |
| Mar 23, 2026 | $95.69 | $97.83 | $95.18 | $96.37 | +3.37% | 1,177,605 |
| Mar 20, 2026 | $96.88 | $96.88 | $92.92 | $93.23 | -3.46% | 1,768,821 |
| Mar 19, 2026 | $97.45 | $97.45 | $94.55 | $96.57 | -2.32% | 1,152,758 |
| Mar 18, 2026 | $100.38 | $101.22 | $98.72 | $98.86 | -2.33% | 852,183 |
| Mar 17, 2026 | $101.58 | $101.86 | $100.89 | $101.22 | +0.55% | 787,896 |
| Mar 16, 2026 | $101.08 | $101.72 | $99.87 | $100.67 | +0.91% | 698,315 |
| Mar 13, 2026 | $101.28 | $101.56 | $99.42 | $99.76 | +0.10% | 802,899 |
| Mar 12, 2026 | $100.63 | $101.37 | $99.60 | $99.66 | -1.84% | 849,555 |
| Mar 11, 2026 | $103.16 | $103.85 | $100.70 | $101.53 | -0.51% | 857,851 |
| Mar 10, 2026 | $102.63 | $104.75 | $101.86 | $102.05 | -0.57% | 1,073,908 |
| Mar 9, 2026 | $100.58 | $102.75 | $98.76 | $102.64 | +0.49% | 1,244,603 |
| Mar 6, 2026 | $103.29 | $103.81 | $100.71 | $102.14 | -2.64% | 1,148,765 |
| Mar 5, 2026 | $107.86 | $108.67 | $104.02 | $104.91 | -3.64% | 1,191,298 |
| Mar 4, 2026 | $110.62 | $110.62 | $108.30 | $108.87 | -0.05% | 787,892 |
| Mar 3, 2026 | $107.87 | $109.80 | $105.50 | $108.92 | -1.54% | 799,198 |
| Mar 2, 2026 | $112.53 | $113.62 | $109.64 | $110.62 | -3.07% | 1,130,360 |
| Feb 27, 2026 | $113.33 | $114.69 | $112.37 | $114.12 | +0.13% | 999,727 |
| Feb 26, 2026 | $115.00 | $115.00 | $112.58 | $113.97 | -0.22% | 716,501 |
| Feb 25, 2026 | $116.37 | $116.37 | $113.81 | $114.22 | -1.83% | 603,785 |
| Feb 24, 2026 | $116.58 | $118.42 | $116.31 | $116.35 | +0.29% | 720,211 |
| Feb 23, 2026 | $114.76 | $116.48 | $113.78 | $116.01 | +0.38% | 680,362 |
| Feb 20, 2026 | $114.48 | $116.52 | $113.71 | $115.57 | +0.97% | 877,354 |
| Feb 19, 2026 | $116.39 | $117.20 | $114.07 | $114.46 | -2.13% | 850,281 |
| Feb 18, 2026 | $117.76 | $118.85 | $116.69 | $116.95 | -0.55% | 649,859 |
| Feb 17, 2026 | $118.41 | $118.87 | $116.90 | $117.60 | -0.52% | 611,953 |
| Feb 13, 2026 | $119.50 | $120.19 | $117.87 | $118.21 | -1.63% | 828,983 |
| Feb 12, 2026 | $119.97 | $121.78 | $119.50 | $120.17 | +0.76% | 1,036,320 |
| Feb 11, 2026 | $118.99 | $119.97 | $117.63 | $119.26 | +0.09% | 995,003 |
| Feb 10, 2026 | $118.75 | $120.40 | $118.26 | $119.15 | +1.15% | 1,090,436 |
| Feb 9, 2026 | $116.98 | $117.89 | $116.15 | $117.80 | +0.74% | 1,062,253 |
| Feb 6, 2026 | $116.30 | $117.50 | $115.71 | $116.94 | +1.61% | 1,193,135 |
| Feb 5, 2026 | $116.26 | $116.96 | $114.34 | $115.09 | -0.84% | 1,243,107 |
| Feb 4, 2026 | $111.97 | $117.04 | $111.71 | $116.07 | +4.57% | 1,676,415 |
| Feb 3, 2026 | $106.82 | $112.87 | $106.82 | $111.00 | +3.25% | 1,924,306 |
| Feb 2, 2026 | $107.43 | $109.33 | $107.20 | $107.51 | +0.51% | 731,542 |
| Jan 30, 2026 | $106.92 | $107.69 | $105.68 | $106.96 | -0.74% | 1,294,611 |
| Jan 29, 2026 | $107.01 | $107.84 | $105.19 | $107.76 | +0.85% | 1,193,972 |
| Jan 28, 2026 | $107.35 | $108.02 | $106.63 | $106.85 | -0.41% | 844,003 |
| Jan 27, 2026 | $107.46 | $108.00 | $106.65 | $107.29 | -0.40% | 647,869 |
| Jan 26, 2026 | $109.89 | $110.52 | $107.51 | $107.72 | -1.61% | 882,004 |
| Jan 23, 2026 | $112.01 | $112.01 | $108.72 | $109.48 | -1.76% | 943,496 |
| Jan 22, 2026 | $112.96 | $113.81 | $110.35 | $111.44 | -0.77% | 1,061,284 |
| Jan 21, 2026 | $109.01 | $112.40 | $108.68 | $112.30 | +4.10% | 1,150,897 |
| Jan 20, 2026 | $109.32 | $109.80 | $107.69 | $107.88 | -2.73% | 748,647 |
| Jan 16, 2026 | $111.04 | $111.84 | $110.16 | $110.91 | -1.30% | 790,912 |
| Jan 15, 2026 | $111.90 | $113.21 | $111.45 | $112.37 | +1.08% | 1,127,549 |
| Jan 14, 2026 | $111.59 | $112.65 | $110.32 | $111.17 | -0.46% | 1,063,676 |
| Jan 13, 2026 | $111.30 | $112.11 | $110.52 | $111.68 | +0.14% | 1,282,862 |
| Jan 12, 2026 | $110.68 | $113.50 | $110.23 | $111.52 | +0.45% | 1,647,051 |
| Jan 9, 2026 | $106.80 | $111.93 | $106.80 | $111.02 | +4.14% | 2,358,014 |
| Jan 8, 2026 | $100.23 | $108.97 | $98.87 | $106.61 | +1.71% | 3,420,058 |
| Jan 7, 2026 | $107.69 | $107.97 | $104.07 | $104.82 | -2.23% | 1,274,618 |
| Jan 6, 2026 | $105.50 | $108.02 | $105.33 | $107.21 | +1.42% | 1,432,138 |
| Jan 5, 2026 | $102.96 | $106.69 | $102.96 | $105.71 | +1.88% | 1,390,122 |
| Jan 2, 2026 | $104.17 | $105.00 | $103.01 | $103.76 | -0.23% | 1,272,458 |
| Dec 31, 2025 | $104.76 | $105.13 | $103.77 | $104.00 | -1.01% | 796,702 |
| Dec 30, 2025 | $105.05 | $105.63 | $104.58 | $105.06 | -0.50% | 474,835 |
| Dec 29, 2025 | $106.17 | $106.46 | $105.51 | $105.59 | -0.55% | 751,836 |
| Dec 26, 2025 | $105.85 | $106.65 | $105.49 | $106.17 | +0.36% | 410,914 |
| Dec 24, 2025 | $105.57 | $106.21 | $105.18 | $105.79 | +0.37% | 275,344 |
| Dec 23, 2025 | $105.76 | $105.81 | $104.88 | $105.40 | +0.12% | 681,179 |
| Dec 22, 2025 | $105.32 | $106.35 | $104.97 | $105.27 | +0.13% | 908,752 |
| Dec 19, 2025 | $106.55 | $106.85 | $104.73 | $105.13 | -1.79% | 4,406,879 |
| Dec 18, 2025 | $107.77 | $108.16 | $106.43 | $107.05 | -0.99% | 1,321,658 |
| Dec 17, 2025 | $106.15 | $108.33 | $106.15 | $108.12 | +1.13% | 1,410,549 |
| Dec 16, 2025 | $106.88 | $107.73 | $106.00 | $106.91 | +0.22% | 848,362 |
| Dec 15, 2025 | $107.44 | $107.55 | $105.64 | $106.68 | -0.50% | 839,698 |
| Dec 12, 2025 | $107.85 | $108.33 | $106.58 | $107.22 | +0.07% | 756,414 |
| Dec 11, 2025 | $105.19 | $107.83 | $104.88 | $107.15 | +2.54% | 1,003,710 |
| Dec 10, 2025 | $102.64 | $105.08 | $102.47 | $104.50 | +1.97% | 1,066,391 |
| Dec 9, 2025 | $104.33 | $104.54 | $102.47 | $102.48 | -0.15% | 1,056,101 |
| Dec 8, 2025 | $104.18 | $104.80 | $102.52 | $102.63 | -2.54% | 1,068,108 |
| Dec 5, 2025 | $105.12 | $106.06 | $104.64 | $105.30 | +0.29% | 896,813 |
| Dec 4, 2025 | $105.51 | $106.52 | $104.81 | $105.00 | -0.87% | 673,249 |
| Dec 3, 2025 | $105.89 | $106.86 | $105.22 | $105.92 | +0.53% | 1,084,384 |
| Dec 2, 2025 | $107.29 | $107.35 | $104.46 | $105.36 | -1.44% | 836,897 |
| Dec 1, 2025 | $106.36 | $108.17 | $106.16 | $106.90 | -0.33% | 892,425 |
| Nov 28, 2025 | $106.93 | $107.75 | $106.90 | $107.25 | +0.28% | 207,235 |
| Nov 26, 2025 | $107.04 | $108.07 | $106.65 | $106.95 | -0.24% | 621,731 |
| Nov 25, 2025 | $105.18 | $107.75 | $104.53 | $107.21 | +2.88% | 676,191 |
| Nov 24, 2025 | $104.81 | $104.99 | $103.56 | $104.21 | -0.88% | 1,025,806 |
| Nov 21, 2025 | $103.36 | $106.30 | $102.66 | $105.14 | +2.54% | 1,571,330 |
| Nov 20, 2025 | $102.88 | $105.11 | $101.91 | $102.54 | +0.08% | 1,117,898 |
| Nov 19, 2025 | $102.82 | $103.33 | $101.75 | $102.46 | -0.13% | 1,056,422 |
| Nov 18, 2025 | $103.09 | $103.76 | $102.14 | $102.59 | -1.33% | 858,044 |
| Nov 17, 2025 | $106.61 | $106.61 | $103.85 | $103.97 | -2.60% | 628,622 |
| Nov 14, 2025 | $107.81 | $108.19 | $106.40 | $106.74 | -1.29% | 687,958 |
| Nov 13, 2025 | $107.41 | $108.58 | $106.89 | $108.14 | +0.62% | 824,418 |
| Nov 12, 2025 | $107.54 | $108.70 | $107.33 | $107.47 | +0.01% | 649,386 |
| Nov 11, 2025 | $108.53 | $108.80 | $107.27 | $107.46 | -0.55% | 654,398 |
| Nov 10, 2025 | $107.45 | $108.61 | $106.26 | $108.05 | +0.56% | 653,312 |
| Nov 7, 2025 | $106.16 | $107.55 | $105.99 | $107.45 | +1.48% | 765,042 |
| Nov 6, 2025 | $108.82 | $108.82 | $105.64 | $105.88 | -1.57% | 806,348 |
| Nov 5, 2025 | $107.99 | $108.74 | $106.72 | $107.57 | -0.49% | 753,753 |
| Nov 4, 2025 | $107.93 | $108.49 | $106.78 | $108.10 | -0.18% | 654,108 |
| Nov 3, 2025 | $108.24 | $108.65 | $106.70 | $108.30 | -0.90% | 1,014,928 |
| Oct 31, 2025 | $107.67 | $109.67 | $107.55 | $109.28 | +0.52% | 1,405,279 |
| Oct 30, 2025 | $108.20 | $110.21 | $107.63 | $108.71 | +0.31% | 629,905 |
| Oct 29, 2025 | $110.95 | $111.19 | $108.25 | $108.37 | -2.89% | 873,047 |
| Oct 28, 2025 | $111.98 | $113.43 | $111.02 | $111.59 | -0.01% | 865,878 |
| Oct 27, 2025 | $111.99 | $112.21 | $111.35 | $111.60 | +0.09% | 650,738 |
| Oct 24, 2025 | $113.22 | $113.62 | $111.33 | $111.50 | -0.73% | 641,657 |
| Oct 23, 2025 | $112.10 | $112.87 | $110.99 | $112.32 | +0.49% | 559,104 |
| Oct 22, 2025 | $113.51 | $114.02 | $111.63 | $111.77 | -1.29% | 819,977 |
| Oct 21, 2025 | $111.75 | $113.89 | $111.75 | $113.23 | +1.07% | 747,600 |
| Oct 20, 2025 | $111.76 | $112.19 | $111.22 | $112.03 | – | 540,418 |
Seasonality
RPM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.6% | -0.8% | -1.4% | 0.2% | 2.4% | 2.7% | 7.4% | -0.3% | -2.8% | 3.4% | 5.2% | -0.6% |
| Months up | 3 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 3.3% | 6.7% | -12.9% | 3.0% | 4.0% | 4.9% | -3.2% | -2.8% | -5.2% | 3.8% | ||
| 2025 | 3.3% | -2.1% | -6.6% | -7.3% | 6.6% | -3.5% | 7.4% | 6.7% | -5.9% | -6.8% | -1.9% | -3.0% |
| 2024 | -4.0% | 8.1% | 3.1% | -9.7% | 4.9% | -3.9% | 13.2% | -4.3% | 4.1% | 5.5% | 9.2% | -11.3% |
| 2023 | -7.3% | -1.4% | -1.6% | -5.5% | -2.7% | 12.5% | 15.7% | -3.5% | -4.9% | -3.3% | 12.8% | 8.5% |
| 2022 | -11.9% | -4.6% | -3.7% | 2.3% | 6.3% | -10.6% | 15.4% | 3.1% | -10.6% | 14.0% | 9.6% | -6.0% |
| 2021 | -8.8% | -3.4% | 15.3% | 3.7% | -1.4% | -5.2% | -1.9% | -5.0% | -5.6% | 12.8% | 4.4% | 10.9% |
| 2020 | -6.6% | -10.2% | -7.2% | 12.2% | 12.6% | 0.4% | 9.2% | 3.9% | -2.3% | 2.6% | 3.9% | 3.1% |
| 2019 | -2.1% | 1.2% | 0.3% | 5.1% | -11.8% | 14.2% | 11.6% | -0.2% | 1.7% | 5.8% | 1.8% | 4.1% |
| 2018 | 0.2% | -4.7% | -4.2% | 2.0% | 2.5% | 17.8% | 11.0% | 4.9% | -3.8% | -5.2% | 7.8% | -10.9% |
| 2017 | -2.4% | 2.0% | 3.3% | -3.9% | 3.2% | 0.6% | -4.4% | -5.6% | 4.8% | 4.5% | -0.7% | -1.0% |