5 DAY PERFORMANCE
-4.42%
1 MONTH PERFORMANCE
+2.61%
3 MONTH PERFORMANCE
+5.87%
6 MONTH PERFORMANCE
-8.74%
YEAR-TO-DATE PERFORMANCE
+2.95%
1 YEAR PERFORMANCE
-16.31%
The RMR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $15.24 | $15.34 (0.66%) | $15.49 | $15.19 | 281.25 K | $255.32 M |
| 01/28/2026 | $15.34 | $15.14 (-1.3%) | $15.38 | $15.08 | 314.00 K | $251.99 M |
| 01/27/2026 | $15.40 | $15.33 (-0.45%) | $15.52 | $15.31 | 131.87 K | $255.15 M |
| 01/26/2026 | $15.59 | $15.39 (-1.28%) | $15.74 | $15.12 | 287.00 K | $256.15 M |
| 01/23/2026 | $16.15 | $16.05 (-0.62%) | $16.33 | $15.99 | 255.64 K | $267.14 M |
| 01/22/2026 | $16.48 | $16.24 (-1.46%) | $16.52 | $16.17 | 256.90 K | $270.30 M |
| 01/21/2026 | $16.23 | $16.47 (1.48%) | $16.47 | $16.05 | 159.44 K | $274.13 M |
| 01/20/2026 | $16.40 | $16.20 (-1.22%) | $16.40 | $16.04 | 167.22 K | $269.63 M |
| 01/16/2026 | $16.46 | $16.47 (0.06%) | $16.47 | $16.29 | 110.73 K | $274.13 M |
| 01/15/2026 | $16.23 | $16.46 (1.42%) | $16.78 | $16.23 | 224.55 K | $273.96 M |
| 01/14/2026 | $16.30 | $16.20 (-0.61%) | $16.40 | $16.07 | 111.10 K | $269.63 M |
| 01/13/2026 | $16.40 | $16.38 (-0.12%) | $16.44 | $16.17 | 106.70 K | $272.63 M |
| 01/12/2026 | $16.36 | $16.42 (0.37%) | $16.59 | $16.30 | 128.70 K | $273.29 M |
| 01/09/2026 | $16.25 | $16.32 (0.43%) | $16.47 | $16.23 | 106.40 K | $271.63 M |
| 01/08/2026 | $16.05 | $16.20 (0.93%) | $16.33 | $16.05 | 121.94 K | $269.63 M |
| 01/07/2026 | $15.99 | $16.08 (0.56%) | $16.25 | $15.62 | 236.01 K | $267.64 M |
| 01/06/2026 | $15.25 | $15.78 (3.48%) | $15.90 | $15.17 | 244.50 K | $262.89 M |
| 01/05/2026 | $15.09 | $15.34 (1.66%) | $15.43 | $15.09 | 127.35 K | $255.56 M |
| 01/02/2026 | $14.91 | $15.13 (1.48%) | $15.19 | $14.73 | 189.63 K | $252.07 M |
| 12/31/2025 | $14.91 | $14.90 (-0.07%) | $15.00 | $14.87 | 141.11 K | $248.23 M |
| 12/30/2025 | $14.92 | $14.92 (0%) | $15.03 | $14.90 | 157.99 K | $248.57 M |
| 12/29/2025 | $15.07 | $14.95 (-0.8%) | $15.08 | $14.94 | 212.23 K | $249.07 M |
| 12/26/2025 | $15.13 | $15.10 (-0.2%) | $15.21 | $15.10 | 84.60 K | $251.57 M |
| 12/24/2025 | $14.97 | $15.12 (1%) | $15.16 | $14.94 | 49.30 K | $251.90 M |
| 12/23/2025 | $15.06 | $15.02 (-0.27%) | $15.18 | $14.92 | 221.70 K | $250.23 M |
| 12/22/2025 | $15.06 | $15.09 (0.2%) | $15.21 | $14.93 | 213.30 K | $251.40 M |
| 12/19/2025 | $15.22 | $15.10 (-0.79%) | $15.25 | $15.09 | 214.30 K | $251.57 M |
| 12/18/2025 | $15.30 | $15.25 (-0.33%) | $15.35 | $15.14 | 226.61 K | $254.07 M |
| 12/17/2025 | $15.56 | $15.24 (-2.06%) | $15.70 | $15.23 | 353.60 K | $253.90 M |
| 12/16/2025 | $15.67 | $15.58 (-0.57%) | $15.82 | $15.56 | 231.61 K | $259.56 M |
| 12/15/2025 | $15.87 | $15.67 (-1.26%) | $15.89 | $15.64 | 193.90 K | $261.06 M |
| 12/12/2025 | $15.80 | $15.74 (-0.38%) | $15.97 | $15.70 | 152.74 K | $262.23 M |
| 12/11/2025 | $15.50 | $15.73 (1.48%) | $15.81 | $15.29 | 149.70 K | $262.06 M |
| 12/10/2025 | $15.25 | $15.43 (1.18%) | $15.45 | $14.85 | 459.00 K | $257.06 M |
| 12/09/2025 | $15.44 | $15.25 (-1.23%) | $15.57 | $15.13 | 217.00 K | $254.07 M |
| 12/08/2025 | $15.60 | $15.46 (-0.9%) | $15.63 | $15.42 | 122.50 K | $257.56 M |
| 12/05/2025 | $15.55 | $15.59 (0.26%) | $15.77 | $15.55 | 154.23 K | $259.73 M |
| 12/04/2025 | $15.36 | $15.53 (1.11%) | $15.56 | $15.30 | 124.30 K | $258.73 M |
| 12/03/2025 | $15.17 | $15.43 (1.71%) | $15.45 | $15.17 | 123.40 K | $257.06 M |
| 12/02/2025 | $15.19 | $15.21 (0.13%) | $15.29 | $15.02 | 112.53 K | $253.40 M |
| 12/01/2025 | $15.16 | $15.23 (0.46%) | $15.51 | $15.15 | 144.00 K | $253.73 M |
| 11/28/2025 | $15.37 | $15.25 (-0.78%) | $15.37 | $15.16 | 56.53 K | $254.07 M |
| 11/26/2025 | $15.03 | $15.40 (2.46%) | $15.46 | $14.88 | 179.54 K | $256.56 M |
| 11/25/2025 | $14.99 | $15.00 (0.07%) | $15.14 | $14.92 | 172.40 K | $249.90 M |
| 11/24/2025 | $15.48 | $14.90 (-3.75%) | $15.48 | $14.84 | 291.64 K | $248.23 M |
| 11/21/2025 | $14.93 | $15.57 (4.29%) | $15.66 | $14.93 | 350.02 K | $259.40 M |
| 11/20/2025 | $14.99 | $14.91 (-0.53%) | $15.18 | $14.84 | 208.35 K | $248.40 M |
| 11/19/2025 | $15.23 | $14.88 (-2.3%) | $15.40 | $14.87 | 196.80 K | $247.90 M |
| 11/18/2025 | $15.17 | $15.21 (0.26%) | $15.37 | $15.06 | 142.03 K | $253.40 M |
| 11/17/2025 | $15.63 | $15.18 (-2.88%) | $15.79 | $15.06 | 448.25 K | $252.90 M |
| 11/14/2025 | $15.62 | $15.66 (0.26%) | $15.69 | $15.42 | 145.40 K | $260.90 M |
| 11/13/2025 | $15.00 | $15.68 (4.53%) | $16.00 | $15.00 | 243.24 K | $261.23 M |
| 11/12/2025 | $15.51 | $15.60 (0.58%) | $15.71 | $15.51 | 167.00 K | $259.90 M |
| 11/11/2025 | $15.71 | $15.56 (-0.95%) | $15.95 | $15.46 | 189.63 K | $259.23 M |
| 11/10/2025 | $15.87 | $15.63 (-1.51%) | $15.88 | $15.58 | 241.50 K | $260.40 M |
| 11/07/2025 | $15.85 | $15.85 (0%) | $16.00 | $15.78 | 139.83 K | $264.06 M |
| 11/06/2025 | $15.50 | $15.80 (1.94%) | $15.82 | $15.50 | 181.60 K | $263.23 M |
| 11/05/2025 | $15.79 | $15.50 (-1.84%) | $15.92 | $15.43 | 149.20 K | $258.23 M |
| 11/04/2025 | $15.47 | $15.70 (1.49%) | $15.85 | $15.36 | 209.94 K | $261.56 M |
| 11/03/2025 | $15.23 | $15.50 (1.77%) | $15.54 | $14.90 | 287.40 K | $258.23 M |
| 10/31/2025 | $14.73 | $15.47 (5.02%) | $15.52 | $14.68 | 358.20 K | $257.73 M |
| 10/30/2025 | $14.52 | $14.66 (0.96%) | $14.72 | $14.46 | 107.35 K | $244.24 M |
| 10/29/2025 | $14.80 | $14.49 (-2.09%) | $16.00 | $14.38 | 296.90 K | $241.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
