5 DAY PERFORMANCE
-18.33%
1 MONTH PERFORMANCE
-18.53%
3 MONTH PERFORMANCE
-19.30%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
+9.46%
1 YEAR PERFORMANCE
-4.79%
RMR Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $19.50 | $19.87 (1.9%) | $20.05 | $19.49 | 148.00 K | $332.82 M |
| 07/07/2026 | $20.17 | $19.70 (-2.33%) | $20.44 | $19.65 | 178.03 K | $329.98 M |
| 07/06/2026 | $20.47 | $20.04 (-2.1%) | $20.53 | $20.01 | 80.12 K | $335.67 M |
| 07/02/2026 | $20.57 | $20.50 (-0.34%) | $20.71 | $20.36 | 83.61 K | $343.38 M |
| 07/01/2026 | $20.52 | $20.54 (0.1%) | $20.79 | $20.45 | 122.51 K | $344.05 M |
| 06/30/2026 | $20.66 | $20.53 (-0.63%) | $20.79 | $20.47 | 133.11 K | $343.88 M |
| 06/29/2026 | $20.88 | $20.74 (-0.67%) | $20.88 | $20.46 | 135.60 K | $347.40 M |
| 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 |
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.
