5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
+1.69%
YEAR-TO-DATE PERFORMANCE
-24.13%
1 YEAR PERFORMANCE
-28.36%
The RMR Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $14.64 | $14.45 (-1.3%) | $14.66 | $14.27 | 148.91 K | $240.74 M |
| 10/27/2025 | $15.03 | $14.69 (-2.26%) | $15.03 | $14.59 | 235.90 K | $244.74 M |
| 10/24/2025 | $15.33 | $15.08 (-1.63%) | $15.33 | $15.02 | 239.92 K | $251.23 M |
| 10/23/2025 | $15.33 | $15.14 (-1.24%) | $15.33 | $15.04 | 120.73 K | $252.23 M |
| 10/22/2025 | $15.06 | $15.21 (1%) | $15.34 | $15.06 | 93.50 K | $253.40 M |
| 10/21/2025 | $15.12 | $15.05 (-0.46%) | $15.25 | $15.02 | 71.10 K | $250.73 M |
| 10/20/2025 | $14.85 | $15.13 (1.89%) | $15.18 | $14.85 | 111.11 K | $252.07 M |
| 10/17/2025 | $14.92 | $14.79 (-0.87%) | $15.14 | $14.79 | 97.10 K | $246.40 M |
| 10/16/2025 | $15.20 | $14.90 (-1.97%) | $15.43 | $14.86 | 143.50 K | $248.23 M |
| 10/15/2025 | $14.91 | $15.05 (0.94%) | $15.43 | $14.91 | 116.00 K | $250.73 M |
| 10/14/2025 | $14.45 | $14.79 (2.35%) | $14.98 | $14.42 | 137.20 K | $246.40 M |
| 10/13/2025 | $14.69 | $14.53 (-1.09%) | $14.69 | $14.29 | 108.17 K | $242.07 M |
| 10/10/2025 | $14.92 | $14.57 (-2.35%) | $15.04 | $14.55 | 132.70 K | $242.74 M |
| 10/09/2025 | $14.90 | $14.83 (-0.47%) | $14.93 | $14.68 | 91.20 K | $247.07 M |
| 10/08/2025 | $15.04 | $14.90 (-0.93%) | $15.50 | $14.87 | 119.00 K | $248.23 M |
| 10/07/2025 | $15.33 | $15.02 (-2.02%) | $15.55 | $14.97 | 132.40 K | $250.23 M |
| 10/06/2025 | $15.70 | $15.25 (-2.87%) | $15.70 | $15.19 | 136.30 K | $254.07 M |
| 10/03/2025 | $15.68 | $15.66 (-0.13%) | $15.98 | $15.64 | 58.70 K | $260.90 M |
| 10/02/2025 | $15.60 | $15.63 (0.19%) | $15.68 | $15.46 | 85.01 K | $260.40 M |
| 10/01/2025 | $15.61 | $15.60 (-0.06%) | $15.85 | $15.52 | 91.74 K | $259.90 M |
| 09/30/2025 | $15.48 | $15.73 (1.61%) | $15.75 | $15.31 | 152.90 K | $262.06 M |
| 09/29/2025 | $15.76 | $15.46 (-1.9%) | $15.78 | $15.34 | 77.60 K | $257.56 M |
| 09/26/2025 | $15.80 | $15.89 (0.57%) | $15.95 | $15.80 | 50.80 K | $264.73 M |
| 09/25/2025 | $16.00 | $15.81 (-1.19%) | $16.20 | $15.75 | 69.50 K | $263.39 M |
| 09/24/2025 | $16.23 | $16.05 (-1.11%) | $16.27 | $16.01 | 82.65 K | $267.39 M |
| 09/23/2025 | $16.35 | $16.24 (-0.67%) | $16.47 | $16.19 | 99.60 K | $270.56 M |
| 09/22/2025 | $16.59 | $16.28 (-1.87%) | $16.60 | $16.25 | 112.40 K | $271.22 M |
| 09/19/2025 | $16.93 | $16.57 (-2.13%) | $16.96 | $16.56 | 159.45 K | $276.06 M |
| 09/18/2025 | $16.93 | $17.01 (0.47%) | $17.10 | $16.82 | 90.94 K | $283.39 M |
| 09/17/2025 | $17.33 | $16.93 (-2.31%) | $17.45 | $16.89 | 92.00 K | $282.05 M |
| 09/16/2025 | $16.92 | $17.28 (2.13%) | $17.33 | $16.85 | 81.00 K | $287.88 M |
| 09/15/2025 | $17.10 | $16.98 (-0.7%) | $17.10 | $16.92 | 43.50 K | $282.89 M |
| 09/12/2025 | $17.12 | $17.05 (-0.41%) | $17.16 | $17.00 | 43.50 K | $284.05 M |
| 09/11/2025 | $16.72 | $17.16 (2.63%) | $17.16 | $16.72 | 56.00 K | $285.89 M |
| 09/10/2025 | $16.81 | $16.71 (-0.59%) | $16.87 | $16.64 | 42.72 K | $278.39 M |
| 09/09/2025 | $17.03 | $16.86 (-1%) | $17.09 | $16.81 | 41.60 K | $280.89 M |
| 09/08/2025 | $16.83 | $17.03 (1.19%) | $17.10 | $16.65 | 70.62 K | $283.72 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.
