5 DAY PERFORMANCE
+4.36%
1 MONTH PERFORMANCE
+8.65%
3 MONTH PERFORMANCE
+16.35%
6 MONTH PERFORMANCE
-8.38%
YEAR-TO-DATE PERFORMANCE
-14.15%
1 YEAR PERFORMANCE
-28.52%
The RMR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $17.54 | $17.72 (1.03%) | $17.76 | $17.45 | 83.10 K | $294.44 M |
| 07/10/2025 | $17.28 | $17.58 (1.74%) | $17.80 | $17.28 | 84.70 K | $292.11 M |
| 07/09/2025 | $17.40 | $17.29 (-0.63%) | $17.42 | $17.17 | 81.82 K | $287.29 M |
| 07/08/2025 | $16.98 | $17.32 (2%) | $17.46 | $16.98 | 106.21 K | $287.79 M |
| 07/07/2025 | $17.60 | $16.98 (-3.52%) | $17.66 | $16.94 | 83.25 K | $282.14 M |
| 07/03/2025 | $17.31 | $17.53 (1.27%) | $17.55 | $17.14 | 60.52 K | $291.28 M |
| 07/02/2025 | $17.01 | $17.23 (1.29%) | $17.33 | $16.95 | 98.55 K | $286.29 M |
| 07/01/2025 | $16.36 | $16.94 (3.55%) | $17.23 | $16.36 | 107.00 K | $281.48 M |
| 06/30/2025 | $16.67 | $16.35 (-1.92%) | $16.68 | $16.30 | 123.50 K | $271.67 M |
| 06/27/2025 | $16.64 | $16.68 (0.24%) | $16.84 | $16.52 | 205.71 K | $277.15 M |
| 06/26/2025 | $16.45 | $16.64 (1.16%) | $16.80 | $16.45 | 67.21 K | $276.49 M |
| 06/25/2025 | $16.63 | $16.48 (-0.9%) | $16.63 | $16.36 | 112.45 K | $273.83 M |
| 06/24/2025 | $16.51 | $16.57 (0.36%) | $16.64 | $16.27 | 200.40 K | $275.33 M |
| 06/23/2025 | $16.30 | $16.51 (1.29%) | $16.55 | $16.23 | 163.91 K | $274.33 M |
| 06/20/2025 | $16.46 | $16.30 (-0.97%) | $16.61 | $16.26 | 177.33 K | $270.84 M |
| 06/18/2025 | $16.23 | $16.32 (0.55%) | $16.60 | $16.14 | 169.20 K | $271.17 M |
| 06/17/2025 | $16.00 | $16.23 (1.44%) | $16.41 | $15.91 | 210.93 K | $269.68 M |
| 06/16/2025 | $15.92 | $16.07 (0.94%) | $16.12 | $15.80 | 76.80 K | $267.02 M |
| 06/13/2025 | $16.16 | $15.78 (-2.35%) | $16.30 | $15.73 | 95.62 K | $262.20 M |
| 06/12/2025 | $16.15 | $16.31 (0.99%) | $16.42 | $16.09 | 83.83 K | $271.01 M |
| 06/11/2025 | $16.23 | $16.22 (-0.06%) | $16.31 | $16.09 | 85.50 K | $269.51 M |
| 06/10/2025 | $15.98 | $16.17 (1.19%) | $16.36 | $15.80 | 104.70 K | $268.68 M |
| 06/09/2025 | $15.42 | $15.87 (2.92%) | $15.91 | $15.33 | 116.10 K | $263.70 M |
| 06/06/2025 | $15.15 | $15.40 (1.65%) | $15.47 | $15.15 | 124.02 K | $255.89 M |
| 06/05/2025 | $15.44 | $15.05 (-2.53%) | $15.44 | $15.03 | 108.80 K | $250.07 M |
| 06/04/2025 | $15.55 | $15.41 (-0.9%) | $15.61 | $15.38 | 90.20 K | $256.05 M |
| 06/03/2025 | $15.17 | $15.54 (2.44%) | $15.56 | $15.08 | 109.60 K | $258.21 M |
| 06/02/2025 | $15.06 | $15.20 (0.93%) | $15.21 | $14.91 | 105.64 K | $252.56 M |
| 05/30/2025 | $14.97 | $15.10 (0.87%) | $15.19 | $14.97 | 93.00 K | $250.90 M |
| 05/29/2025 | $14.88 | $15.00 (0.81%) | $15.03 | $14.83 | 78.34 K | $249.24 M |
| 05/28/2025 | $14.95 | $14.84 (-0.74%) | $14.95 | $14.69 | 73.21 K | $246.58 M |
| 05/27/2025 | $14.60 | $14.93 (2.26%) | $14.95 | $14.56 | 113.05 K | $248.08 M |
| 05/23/2025 | $14.26 | $14.47 (1.47%) | $14.57 | $14.26 | 88.70 K | $240.43 M |
| 05/22/2025 | $14.62 | $14.43 (-1.3%) | $14.87 | $14.37 | 88.10 K | $239.77 M |
| 05/21/2025 | $15.10 | $14.62 (-3.18%) | $15.22 | $14.62 | 124.33 K | $242.93 M |
| 05/20/2025 | $15.17 | $15.20 (0.2%) | $15.40 | $15.04 | 110.45 K | $252.56 M |
| 05/19/2025 | $15.36 | $15.23 (-0.85%) | $15.46 | $15.22 | 105.32 K | $253.06 M |
| 05/16/2025 | $15.19 | $15.51 (2.11%) | $15.53 | $15.19 | 107.90 K | $257.71 M |
| 05/15/2025 | $14.69 | $15.16 (3.2%) | $15.22 | $14.64 | 212.23 K | $251.90 M |
| 05/14/2025 | $14.68 | $14.69 (0.07%) | $14.82 | $14.32 | 229.60 K | $244.09 M |
| 05/13/2025 | $14.88 | $14.62 (-1.75%) | $14.88 | $14.59 | 109.10 K | $242.93 M |
| 05/12/2025 | $14.69 | $14.80 (0.75%) | $14.95 | $14.55 | 139.24 K | $245.92 M |
| 05/09/2025 | $14.30 | $14.37 (0.49%) | $14.46 | $14.13 | 199.22 K | $238.77 M |
| 05/08/2025 | $13.98 | $14.28 (2.15%) | $14.31 | $13.71 | 128.91 K | $237.28 M |
| 05/07/2025 | $14.00 | $13.89 (-0.79%) | $14.21 | $13.48 | 410.24 K | $230.80 M |
| 05/06/2025 | $14.48 | $14.52 (0.28%) | $14.62 | $14.28 | 143.50 K | $241.26 M |
| 05/05/2025 | $14.49 | $14.47 (-0.14%) | $14.58 | $14.35 | 121.12 K | $240.43 M |
| 05/02/2025 | $14.68 | $14.53 (-1.02%) | $14.77 | $14.50 | 117.31 K | $241.43 M |
| 05/01/2025 | $14.67 | $14.61 (-0.41%) | $14.89 | $14.55 | 141.81 K | $242.76 M |
| 04/30/2025 | $14.64 | $14.68 (0.27%) | $14.73 | $14.40 | 108.50 K | $243.92 M |
| 04/29/2025 | $14.79 | $14.74 (-0.34%) | $14.84 | $14.67 | 81.00 K | $244.92 M |
| 04/28/2025 | $14.78 | $14.86 (0.54%) | $14.88 | $14.56 | 109.10 K | $246.91 M |
| 04/25/2025 | $14.70 | $14.80 (0.68%) | $14.82 | $14.48 | 103.10 K | $245.92 M |
| 04/24/2025 | $14.62 | $14.78 (1.09%) | $14.82 | $14.53 | 108.20 K | $245.58 M |
| 04/23/2025 | $14.87 | $14.62 (-1.68%) | $14.98 | $14.56 | 164.63 K | $242.93 M |
| 04/22/2025 | $14.53 | $14.66 (0.89%) | $14.87 | $14.34 | 180.70 K | $243.59 M |
| 04/21/2025 | $15.05 | $14.96 (-0.6%) | $15.14 | $14.65 | 208.50 K | $248.58 M |
| 04/17/2025 | $15.03 | $15.18 (1%) | $15.36 | $14.98 | 161.98 K | $252.23 M |
| 04/16/2025 | $15.08 | $15.02 (-0.4%) | $15.29 | $14.94 | 106.43 K | $249.57 M |
| 04/15/2025 | $15.34 | $15.12 (-1.43%) | $15.43 | $15.06 | 126.41 K | $251.23 M |
| 04/14/2025 | $15.36 | $15.37 (0.07%) | $15.40 | $15.02 | 139.81 K | $255.39 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.
