5 DAY PERFORMANCE
-21.36%
1 MONTH PERFORMANCE
-20.05%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
+8.01%
YEAR-TO-DATE PERFORMANCE
+9.46%
1 YEAR PERFORMANCE
-2.22%
RMR Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $20.90 | $20.89 (-0.05%) | $21.05 | $20.55 | 413.80 K | $349.91 M |
| 06/25/2026 | $20.81 | $20.81 (0%) | $21.03 | $20.56 | 91.20 K | $348.57 M |
| 06/24/2026 | $20.76 | $20.72 (-0.19%) | $20.87 | $20.51 | 117.30 K | $347.06 M |
| 06/23/2026 | $20.44 | $20.74 (1.47%) | $20.86 | $20.34 | 216.12 K | $347.40 M |
| 06/22/2026 | $20.45 | $20.40 (-0.24%) | $20.65 | $20.38 | 93.07 K | $341.70 M |
| 06/18/2026 | $20.54 | $20.45 (-0.44%) | $20.69 | $20.32 | 146.91 K | $342.54 M |
| 06/17/2026 | $20.51 | $20.32 (-0.93%) | $20.74 | $20.29 | 134.64 K | $340.36 M |
| 06/16/2026 | $20.54 | $20.51 (-0.15%) | $20.68 | $20.36 | 121.33 K | $343.54 M |
| 06/15/2026 | $21.40 | $20.48 (-4.3%) | $21.45 | $20.44 | 165.63 K | $343.04 M |
| 06/12/2026 | $20.99 | $21.37 (1.81%) | $21.40 | $20.78 | 135.21 K | $357.95 M |
| 06/11/2026 | $21.05 | $20.92 (-0.62%) | $21.26 | $20.84 | 175.54 K | $350.41 M |
| 06/10/2026 | $20.55 | $21.05 (2.43%) | $21.16 | $20.31 | 220.31 K | $352.59 M |
| 06/09/2026 | $20.70 | $20.53 (-0.82%) | $20.99 | $20.49 | 156.60 K | $343.88 M |
| 06/08/2026 | $20.40 | $20.55 (0.74%) | $20.60 | $20.31 | 114.80 K | $344.21 M |
| 06/05/2026 | $20.31 | $20.29 (-0.1%) | $20.58 | $20.27 | 104.60 K | $339.86 M |
| 06/04/2026 | $20.04 | $20.36 (1.6%) | $20.40 | $20.01 | 104.61 K | $341.03 M |
| 06/03/2026 | $20.06 | $20.01 (-0.25%) | $20.17 | $19.79 | 175.62 K | $335.17 M |
| 06/02/2026 | $19.90 | $20.10 (1.01%) | $20.21 | $19.74 | 153.50 K | $336.68 M |
| 06/01/2026 | $19.95 | $19.79 (-0.8%) | $20.03 | $19.75 | 152.43 K | $331.48 M |
| 05/29/2026 | $20.46 | $19.95 (-2.49%) | $20.46 | $19.87 | 162.40 K | $334.16 M |
| 05/28/2026 | $20.23 | $20.40 (0.84%) | $20.56 | $20.11 | 166.05 K | $341.70 M |
| 05/27/2026 | $20.01 | $20.21 (1%) | $20.43 | $20.01 | 88.53 K | $338.52 M |
| 05/26/2026 | $20.25 | $20.19 (-0.3%) | $20.41 | $20.08 | 156.55 K | $338.18 M |
| 05/22/2026 | $20.24 | $20.21 (-0.15%) | $20.32 | $20.09 | 104.44 K | $338.52 M |
| 05/21/2026 | $19.71 | $20.08 (1.88%) | $20.11 | $19.58 | 142.82 K | $336.34 M |
| 05/20/2026 | $19.36 | $19.82 (2.38%) | $19.86 | $19.25 | 117.32 K | $331.99 M |
| 05/19/2026 | $19.41 | $19.43 (0.1%) | $19.55 | $19.26 | 99.30 K | $325.45 M |
| 05/18/2026 | $19.12 | $19.38 (1.36%) | $19.44 | $19.04 | 121.00 K | $324.62 M |
| 05/15/2026 | $19.21 | $19.11 (-0.52%) | $19.29 | $18.90 | 143.20 K | $320.09 M |
| 05/14/2026 | $19.49 | $19.35 (-0.72%) | $19.77 | $19.32 | 104.65 K | $324.11 M |
| 05/13/2026 | $19.14 | $19.38 (1.25%) | $19.44 | $19.03 | 206.20 K | $324.62 M |
| 05/12/2026 | $19.41 | $19.25 (-0.82%) | $19.41 | $18.91 | 139.49 K | $322.44 M |
| 05/11/2026 | $20.25 | $19.53 (-3.56%) | $20.42 | $19.53 | 209.82 K | $327.13 M |
| 05/08/2026 | $19.38 | $20.23 (4.39%) | $20.25 | $19.38 | 235.50 K | $338.85 M |
| 05/07/2026 | $19.49 | $19.38 (-0.56%) | $19.73 | $18.55 | 203.64 K | $324.62 M |
| 05/06/2026 | $19.74 | $19.62 (-0.61%) | $19.92 | $19.55 | 295.60 K | $328.64 M |
| 05/05/2026 | $18.67 | $19.50 (4.45%) | $19.69 | $18.67 | 355.51 K | $326.63 M |
| 05/04/2026 | $18.58 | $18.67 (0.48%) | $18.93 | $18.40 | 309.40 K | $312.72 M |
| 05/01/2026 | $18.00 | $18.56 (3.11%) | $18.66 | $17.97 | 295.76 K | $310.88 M |
| 04/30/2026 | $17.33 | $17.81 (2.77%) | $17.87 | $17.32 | 153.20 K | $298.32 M |
| 04/29/2026 | $17.93 | $17.36 (-3.18%) | $17.97 | $17.16 | 149.65 K | $290.78 M |
| 04/28/2026 | $17.47 | $18.00 (3.03%) | $18.02 | $17.47 | 276.40 K | $301.50 M |
| 04/27/2026 | $16.91 | $17.35 (2.6%) | $17.42 | $16.91 | 228.44 K | $290.61 M |
| 04/24/2026 | $16.68 | $16.96 (1.68%) | $17.09 | $16.60 | 192.70 K | $284.08 M |
| 04/23/2026 | $16.61 | $16.73 (0.72%) | $16.81 | $16.47 | 134.40 K | $280.23 M |
| 04/22/2026 | $16.66 | $16.52 (-0.84%) | $16.80 | $16.40 | 143.43 K | $276.71 M |
| 04/21/2026 | $16.61 | $16.58 (-0.18%) | $16.98 | $16.50 | 188.60 K | $277.72 M |
| 04/20/2026 | $17.12 | $17.06 (-0.35%) | $17.38 | $17.02 | 365.10 K | $285.76 M |
| 04/17/2026 | $16.76 | $16.96 (1.19%) | $17.03 | $16.71 | 159.82 K | $284.08 M |
| 04/16/2026 | $16.55 | $16.58 (0.18%) | $16.72 | $16.49 | 88.51 K | $277.72 M |
| 04/15/2026 | $16.61 | $16.55 (-0.36%) | $16.70 | $16.44 | 103.41 K | $277.21 M |
| 04/14/2026 | $16.43 | $16.60 (1.03%) | $16.65 | $16.39 | 106.10 K | $278.05 M |
| 04/13/2026 | $16.34 | $16.36 (0.12%) | $16.48 | $16.10 | 169.40 K | $274.03 M |
| 04/10/2026 | $16.37 | $16.39 (0.12%) | $16.55 | $16.28 | 101.10 K | $274.53 M |
| 04/09/2026 | $16.15 | $16.39 (1.49%) | $16.48 | $16.15 | 118.50 K | $274.53 M |
| 04/08/2026 | $16.08 | $16.12 (0.25%) | $16.20 | $15.95 | 97.64 K | $270.01 M |
| 04/07/2026 | $15.88 | $15.81 (-0.44%) | $15.88 | $15.65 | 96.80 K | $264.82 M |
| 04/06/2026 | $15.51 | $15.89 (2.45%) | $15.92 | $15.48 | 88.44 K | $266.16 M |
| 04/02/2026 | $15.39 | $15.58 (1.23%) | $15.76 | $15.22 | 170.80 K | $260.97 M |
| 04/01/2026 | $15.56 | $15.49 (-0.45%) | $15.67 | $15.42 | 159.93 K | $259.46 M |
| 03/31/2026 | $15.52 | $15.47 (-0.32%) | $15.64 | $15.20 | 247.59 K | $259.12 M |
| 03/30/2026 | $15.36 | $15.44 (0.52%) | $15.60 | $15.31 | 107.11 K | $258.62 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.
