Skip to main content
The RMR Group Inc. (RMR)
NASDAQ: RMR · Real-Time Price · USD
18.00
+0.65 (3.75%)
At close: Apr 28, 2026, 4:00 PM EDT
17.99
-0.01 (-0.06%)
After-hours: Apr 28, 2026, 7:03 PM EDT

The RMR Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4718.0217.4718.0018.003.75%276,367
Apr 27, 202616.9117.4216.9117.3517.352.30%227,907
Apr 24, 202616.6817.0916.6016.9616.961.37%192,658
Apr 23, 202616.6116.8116.4716.7316.731.27%134,289
Apr 22, 202616.6616.8016.4016.5216.52-0.36%143,374
Apr 21, 202616.6116.9816.5016.5816.58-2.81%188,149
Apr 20, 202617.1217.3817.0217.0616.610.59%361,932
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
Feb 2, 202615.2015.5015.1615.3014.900.99%653,364
Jan 30, 202615.2515.3615.0315.1514.75-1.24%371,415
Jan 29, 202615.2415.4915.1715.3414.941.32%371,176
Jan 28, 202615.3415.3815.0815.1414.74-1.24%313,983
Jan 27, 202615.4015.5215.3115.3314.93-0.39%131,872
Jan 26, 202615.5915.7415.1215.3914.98-4.11%286,959
Jan 23, 202616.1516.3315.9916.0515.19-1.17%255,641
Jan 22, 202616.4816.5216.1716.2415.37-1.40%256,852
Jan 21, 202616.2316.4716.0516.4715.591.67%159,436
Jan 20, 202616.4016.4016.0416.2015.33-1.64%167,221
Jan 16, 202616.4616.4716.2916.4715.590.06%110,725
Jan 15, 202616.2316.7816.2316.4615.581.60%224,549
Jan 14, 202616.3016.4016.0716.2015.33-1.10%111,075
Jan 13, 202616.4016.4416.1716.3815.50-0.24%106,703
Jan 12, 202616.3616.5916.3016.4215.540.61%128,704
Jan 9, 202616.2516.4716.2316.3215.440.74%106,358
Jan 8, 202616.0516.3316.0516.2015.330.75%121,935
Jan 7, 202615.9916.2515.6216.0815.221.90%236,011
Jan 6, 202615.2515.9015.1715.7814.932.87%244,460
Jan 5, 202615.0915.4315.0915.3414.521.39%127,346
Jan 2, 202614.9115.1914.7315.1314.321.54%189,630
Dec 31, 202514.9115.0014.8714.9014.10-0.13%141,109
Dec 30, 202514.9215.0314.9014.9214.12-0.20%157,986
Dec 29, 202515.0715.0814.9414.9514.15-0.99%212,226
Dec 26, 202515.1315.2115.1015.1014.29-0.13%84,599
Dec 24, 202514.9715.1614.9415.1214.310.67%49,285
Dec 23, 202515.0615.1814.9215.0214.21-0.46%221,655
Dec 22, 202515.0615.2114.9315.0914.28-0.07%213,261
Dec 19, 202515.2215.2515.0915.1014.29-0.98%214,286
Dec 18, 202515.3015.3515.1415.2514.430.07%226,609
Dec 17, 202515.5615.7015.2315.2414.42-2.18%353,566
Dec 16, 202515.6715.8215.5615.5814.74-0.57%231,608
Dec 15, 202515.8715.8915.6415.6714.83-0.44%193,900
Dec 12, 202515.8015.9715.7015.7414.900.06%152,740
Dec 11, 202515.5015.8115.2915.7314.891.94%149,695
Dec 10, 202515.2515.4514.8515.4314.601.18%458,990
Dec 9, 202515.4415.5715.1315.2514.43-1.36%216,989
Dec 8, 202515.6015.6315.4215.4614.63-0.83%122,456
Dec 5, 202515.5515.7715.5515.5914.750.39%154,226
Dec 4, 202515.3615.5615.3015.5314.700.65%124,274
Dec 3, 202515.1715.4515.1715.4314.601.45%123,400