5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
-15.58%
3 MONTH PERFORMANCE
-19.18%
6 MONTH PERFORMANCE
-0.49%
YEAR-TO-DATE PERFORMANCE
+9.46%
1 YEAR PERFORMANCE
+9.98%
RMR Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $17.88 | $17.70 (-0.98%) | $17.93 | $17.60 | 155.63 K | $300.73 M |
| 10/08/2026 | $17.55 | $17.71 (0.91%) | $17.77 | $17.55 | 103.20 K | $297.37 M |
| 10/07/2026 | $17.54 | $17.63 (0.51%) | $17.77 | $17.41 | 85.70 K | $296.03 M |
| 10/06/2026 | $17.46 | $17.63 (0.97%) | $17.78 | $17.41 | 96.52 K | $296.03 M |
| 10/05/2026 | $17.79 | $17.44 (-1.97%) | $17.85 | $17.40 | 140.30 K | $292.84 M |
| 10/02/2026 | $18.24 | $17.73 (-2.8%) | $18.37 | $17.71 | 93.70 K | $297.70 M |
| 10/01/2026 | $18.12 | $18.06 (-0.33%) | $18.27 | $17.74 | 135.54 K | $303.25 M |
| 09/30/2026 | $18.38 | $18.08 (-1.63%) | $18.51 | $18.02 | 148.51 K | $303.58 M |
| 09/29/2026 | $18.45 | $18.32 (-0.7%) | $18.54 | $18.26 | 95.80 K | $307.61 M |
| 09/28/2026 | $18.47 | $18.51 (0.22%) | $18.64 | $18.35 | 87.20 K | $310.80 M |
| 09/25/2026 | $18.74 | $18.53 (-1.12%) | $18.77 | $18.47 | 137.40 K | $311.14 M |
| 09/24/2026 | $18.73 | $18.78 (0.27%) | $19.20 | $18.64 | 64.27 K | $315.33 M |
| 09/23/2026 | $19.29 | $18.82 (-2.44%) | $19.29 | $18.67 | 93.41 K | $316.01 M |
| 09/22/2026 | $18.90 | $19.32 (2.22%) | $19.33 | $18.69 | 90.65 K | $324.40 M |
| 09/21/2026 | $18.79 | $18.86 (0.37%) | $18.97 | $18.75 | 75.50 K | $316.68 M |
| 09/18/2026 | $18.74 | $18.73 (-0.05%) | $18.89 | $18.68 | 154.35 K | $314.50 M |
| 09/17/2026 | $19.05 | $18.87 (-0.94%) | $19.09 | $18.82 | 84.40 K | $316.85 M |
| 09/16/2026 | $19.15 | $18.92 (-1.2%) | $19.34 | $18.84 | 88.82 K | $317.69 M |
| 09/15/2026 | $19.07 | $19.14 (0.37%) | $19.20 | $19.01 | 78.90 K | $321.38 M |
| 09/14/2026 | $19.02 | $19.15 (0.68%) | $19.19 | $18.81 | 87.70 K | $321.55 M |
| 09/11/2026 | $19.20 | $19.02 (-0.94%) | $19.21 | $19.00 | 59.81 K | $319.36 M |
| 09/10/2026 | $19.28 | $19.06 (-1.14%) | $19.28 | $19.01 | 55.72 K | $320.04 M |
| 09/09/2026 | $19.38 | $19.32 (-0.31%) | $19.76 | $19.21 | 104.30 K | $324.40 M |
| 09/08/2026 | $19.51 | $19.46 (-0.26%) | $19.66 | $19.40 | 95.74 K | $326.75 M |
| 09/04/2026 | $19.31 | $19.55 (1.24%) | $19.68 | $19.28 | 92.94 K | $328.26 M |
| 09/03/2026 | $19.67 | $19.40 (-1.37%) | $19.74 | $19.37 | 74.30 K | $325.75 M |
| 09/02/2026 | $19.26 | $19.48 (1.14%) | $19.60 | $19.24 | 111.80 K | $327.09 M |
| 09/01/2026 | $19.28 | $19.22 (-0.31%) | $19.37 | $19.13 | 82.24 K | $322.72 M |
| 08/31/2026 | $19.46 | $19.32 (-0.72%) | $19.51 | $19.31 | 103.25 K | $324.40 M |
| 08/28/2026 | $19.49 | $19.46 (-0.15%) | $19.73 | $19.30 | 104.04 K | $326.75 M |
| 08/27/2026 | $19.48 | $19.48 (0%) | $19.68 | $19.36 | 69.40 K | $327.09 M |
| 08/26/2026 | $19.70 | $19.50 (-1.02%) | $19.92 | $19.40 | 71.04 K | $327.42 M |
| 08/25/2026 | $19.68 | $19.67 (-0.05%) | $19.75 | $19.47 | 79.04 K | $330.28 M |
| 08/24/2026 | $19.98 | $19.68 (-1.5%) | $20.28 | $19.62 | 88.00 K | $330.45 M |
| 08/21/2026 | $19.89 | $20.00 (0.55%) | $20.04 | $19.68 | 146.12 K | $335.82 M |
| 08/20/2026 | $19.85 | $19.81 (-0.2%) | $19.93 | $19.67 | 51.53 K | $332.63 M |
| 08/19/2026 | $19.91 | $19.97 (0.3%) | $20.37 | $19.85 | 81.70 K | $335.32 M |
| 08/18/2026 | $20.48 | $19.85 (-3.08%) | $20.53 | $19.78 | 97.10 K | $333.30 M |
| 08/17/2026 | $20.19 | $20.38 (0.94%) | $20.45 | $20.04 | 106.41 K | $342.20 M |
| 08/14/2026 | $20.22 | $20.26 (0.2%) | $20.30 | $20.11 | 130.90 K | $340.19 M |
| 08/13/2026 | $19.79 | $20.26 (2.37%) | $20.28 | $19.79 | 109.60 K | $340.19 M |
| 08/12/2026 | $19.83 | $19.72 (-0.55%) | $19.95 | $19.57 | 106.50 K | $331.12 M |
| 08/11/2026 | $19.60 | $19.72 (0.61%) | $19.91 | $19.56 | 113.00 K | $331.12 M |
| 08/10/2026 | $19.28 | $19.59 (1.61%) | $19.62 | $19.13 | 185.21 K | $328.94 M |
| 08/07/2026 | $19.02 | $19.45 (2.26%) | $19.52 | $18.95 | 237.81 K | $326.58 M |
| 08/06/2026 | $18.64 | $18.80 (0.86%) | $19.06 | $17.88 | 303.81 K | $315.67 M |
| 08/05/2026 | $19.13 | $18.95 (-0.94%) | $19.50 | $18.82 | 168.98 K | $318.19 M |
| 08/04/2026 | $19.00 | $18.99 (-0.05%) | $19.16 | $18.79 | 280.60 K | $318.86 M |
| 08/03/2026 | $19.15 | $18.85 (-1.57%) | $19.35 | $18.80 | 166.10 K | $316.51 M |
| 07/31/2026 | $19.44 | $19.04 (-2.06%) | $19.65 | $18.96 | 148.41 K | $318.92 M |
| 07/30/2026 | $19.61 | $19.46 (-0.76%) | $19.61 | $19.32 | 152.70 K | $325.96 M |
| 07/29/2026 | $20.00 | $19.59 (-2.05%) | $20.17 | $19.45 | 179.97 K | $328.13 M |
| 07/28/2026 | $20.38 | $20.05 (-1.62%) | $20.50 | $20.05 | 165.31 K | $335.84 M |
| 07/27/2026 | $20.10 | $20.35 (1.24%) | $20.39 | $20.00 | 121.22 K | $340.86 M |
| 07/24/2026 | $19.83 | $20.02 (0.96%) | $20.30 | $19.79 | 104.20 K | $335.34 M |
| 07/23/2026 | $19.89 | $19.79 (-0.5%) | $20.05 | $19.65 | 137.13 K | $331.48 M |
| 07/22/2026 | $20.17 | $20.12 (-0.25%) | $20.34 | $19.91 | 145.60 K | $337.01 M |
| 07/21/2026 | $19.88 | $20.35 (2.36%) | $20.37 | $19.79 | 163.21 K | $340.86 M |
| 07/20/2026 | $20.18 | $19.89 (-1.44%) | $20.23 | $19.65 | 201.60 K | $333.16 M |
| 07/17/2026 | $20.97 | $20.64 (-1.57%) | $21.12 | $20.51 | 232.42 K | $345.72 M |
| 07/16/2026 | $20.75 | $21.04 (1.4%) | $21.16 | $20.72 | 190.10 K | $352.42 M |
| 07/15/2026 | $20.60 | $20.61 (0.05%) | $20.93 | $20.39 | 199.31 K | $345.22 M |
| 07/14/2026 | $20.55 | $20.54 (-0.05%) | $20.63 | $20.38 | 201.80 K | $344.05 M |
| 07/13/2026 | $20.56 | $20.44 (-0.58%) | $20.85 | $20.34 | 199.63 K | $342.37 M |
| 07/10/2026 | $20.18 | $20.49 (1.54%) | $20.60 | $20.16 | 137.64 K | $343.21 M |
| 07/09/2026 | $19.89 | $20.18 (1.46%) | $20.26 | $19.80 | 212.61 K | $338.02 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.
