Skip to main content
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
20.89
+0.08 (0.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.9021.0520.5520.8920.890.38%413,710
Jun 25, 202620.8121.0320.5620.8120.810.43%91,179
Jun 24, 202620.7620.8720.5120.7220.72-0.10%117,260
Jun 23, 202620.4420.8620.3420.7420.741.67%216,119
Jun 22, 202620.4520.6520.3820.4020.40-0.24%93,072
Jun 18, 202620.5420.6920.3220.4520.450.64%146,908
Jun 17, 202620.5120.7420.2920.3220.32-0.93%134,643
Jun 16, 202620.5420.6820.3620.5120.510.15%121,334
Jun 15, 202621.4021.4520.4420.4820.48-4.16%165,633
Jun 12, 202620.9921.4020.7821.3721.372.15%135,208
Jun 11, 202621.0521.2620.8420.9220.92-0.62%175,543
Jun 10, 202620.5521.1620.3121.0521.052.53%220,308
Jun 9, 202620.7020.9920.4920.5320.53-0.10%156,565
Jun 8, 202620.4020.6020.3120.5520.551.28%114,803
Jun 5, 202620.3120.5820.2820.2920.29-0.34%104,557
Jun 4, 202620.0420.4020.0120.3620.361.75%104,612
Jun 3, 202620.0620.1719.7920.0120.01-0.45%175,619
Jun 2, 202619.9020.2119.7420.1020.101.57%153,496
Jun 1, 202619.9520.0319.7519.7919.79-0.80%152,433
May 29, 202620.4620.4619.8719.9519.95-2.21%162,384
May 28, 202620.2320.5620.1120.4020.400.94%166,049
May 27, 202620.0120.4320.0120.2120.210.10%88,532
May 26, 202620.2520.4120.0820.1920.19-0.10%156,545
May 22, 202620.2420.3220.0920.2120.210.65%104,436
May 21, 202619.7120.1119.5820.0820.081.31%142,821
May 20, 202619.3619.8719.2519.8219.822.01%117,322
May 19, 202619.4119.5519.2619.4319.430.26%99,262
May 18, 202619.1219.4419.0419.3819.381.41%120,998
May 15, 202619.2119.2918.9019.1119.11-1.24%143,176
May 14, 202619.4919.7719.3219.3519.35-0.15%104,645
May 13, 202619.1419.4419.0319.3819.380.68%206,151
May 12, 202619.4119.4118.9119.2519.25-1.43%139,493
May 11, 202620.2520.4219.5319.5319.53-3.46%209,819
May 8, 202619.3820.2519.3820.2320.234.39%235,502
May 7, 202619.4919.7318.5519.3819.38-1.22%203,644
May 6, 202619.7419.9219.5519.6219.620.62%295,574
May 5, 202618.6719.6918.6719.5019.504.45%355,505
May 4, 202618.5818.9318.4018.6718.670.59%309,394
May 1, 202618.0018.6617.9718.5618.564.21%295,762
Apr 30, 202617.3317.8717.3217.8117.812.59%153,156
Apr 29, 202617.9317.9717.1617.3617.36-3.56%149,648
Apr 28, 202617.4718.0217.4718.0018.003.75%276,369
Apr 27, 202616.9117.4216.9117.3517.352.30%228,437
Apr 24, 202616.6817.0916.6016.9616.961.37%192,662
Apr 23, 202616.6116.8116.4716.7316.731.27%134,393
Apr 22, 202616.6616.8016.4016.5216.52-0.36%143,432
Apr 21, 202616.6116.9816.5016.5816.58-0.18%188,569
Apr 20, 202617.1217.3817.0217.0616.610.59%365,097
Apr 17, 202616.7617.0316.7116.9616.512.29%159,816
Apr 16, 202616.5516.7216.4916.5816.140.18%88,514
Apr 15, 202616.6116.7016.4416.5516.11-0.30%103,405
Apr 14, 202616.4316.6516.3916.6016.161.47%106,101
Apr 13, 202616.3416.4816.1016.3615.93-0.18%169,374
Apr 10, 202616.3716.5516.2816.3915.96-101,053
Apr 9, 202616.1516.4816.1516.3915.961.67%118,493
Apr 8, 202616.0816.2015.9516.1215.691.96%97,641
Apr 7, 202615.8815.8815.6515.8115.39-0.50%96,793
Apr 6, 202615.5115.9215.4815.8915.471.99%88,443
Apr 2, 202615.3915.7615.2215.5815.170.58%170,756
Apr 1, 202615.5615.6715.4215.4915.080.13%159,927
Mar 31, 202615.5215.6415.2015.4715.060.19%247,587
Mar 30, 202615.3615.6015.3115.4415.030.52%107,111
Mar 27, 202615.4915.6615.3115.3614.95-1.29%62,240
Mar 26, 202615.5115.6315.4615.5615.150.13%82,295
Mar 25, 202615.6815.7015.4315.5415.130.26%74,180
Mar 24, 202615.6315.7615.4215.5015.09-1.65%73,062
Mar 23, 202615.7515.9715.6415.7615.341.35%85,551
Mar 20, 202615.8215.8815.5115.5515.14-1.71%138,812
Mar 19, 202615.8716.0815.7015.8215.400.19%92,546
Mar 18, 202616.1116.1615.7815.7915.37-2.47%108,558
Mar 17, 202616.2216.4016.1816.1915.76-0.86%78,067
Mar 16, 202616.3516.4916.3016.3315.900.74%56,838
Mar 13, 202616.4316.4816.1316.2115.78-0.43%72,579
Mar 12, 202616.5416.7616.2516.2815.85-2.81%55,386
Mar 11, 202616.4216.8816.2916.7516.311.95%258,639
Mar 10, 202616.2916.5616.2116.4316.000.74%158,187
Mar 9, 202616.8716.9215.9716.3115.88-4.68%198,177
Mar 6, 202616.9517.2316.6417.1116.660.47%182,013
Mar 5, 202617.1817.2116.8517.0316.58-1.56%154,901
Mar 4, 202616.9117.4416.6917.3016.842.13%134,564
Mar 3, 202616.2816.9516.1716.9416.492.85%149,873
Mar 2, 202616.1916.5316.0216.4716.040.55%226,283
Feb 27, 202616.4716.5416.2516.3815.95-1.38%132,569
Feb 26, 202616.5316.6416.3516.6116.170.48%198,976
Feb 25, 202616.3716.5316.1616.5316.091.10%201,930
Feb 24, 202616.3116.6016.2316.3515.92-0.37%160,790
Feb 23, 202616.5216.5216.0716.4115.98-0.49%161,112
Feb 20, 202616.5416.6516.3616.4916.06-0.18%155,441
Feb 19, 202616.6316.7116.3616.5216.08-1.20%215,217
Feb 18, 202616.9817.0416.6616.7216.28-2.11%243,283
Feb 17, 202617.0417.1816.6717.0816.630.23%143,480
Feb 13, 202617.2217.3016.7917.0416.59-0.64%137,574
Feb 12, 202617.5917.8216.7917.1516.70-2.45%182,763
Feb 11, 202617.8717.9317.4217.5817.12-1.35%192,490
Feb 10, 202617.6518.0917.6517.8217.351.08%178,327
Feb 9, 202617.7317.9517.5617.6317.160.17%211,353
Feb 6, 202616.8717.6416.7417.6017.144.39%334,144
Feb 5, 202616.1516.8816.0016.8616.427.59%395,506
Feb 4, 202615.2215.7215.2015.6715.263.71%235,527
Feb 3, 202615.2915.4814.9715.1114.71-1.24%329,126