The RMR Group Inc. (FRA:26R)
Germany · Delayed Price · Currency is EUR 12.60
+0.40 (3.28%)
At close: Jan 30, 2026
The RMR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Jan 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Jan 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jan 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -8.70% | - |
| Jan 26, 2026 | 12.70 | 13.80 | 12.70 | 13.80 | 13.80 | 2.22% | 795 |
| Jan 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | -1.46% | - |
| Jan 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.31 | 1.48% | - |
| Jan 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | -2.88% | - |
| Jan 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.51 | - | - |
| Jan 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.51 | 0.72% | - |
| Jan 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.41 | 1.47% | - |
| Jan 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.21 | -3.55% | - |
| Jan 14, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 13.70 | 2.92% | 30 |
| Jan 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.31 | 1.48% | - |
| Jan 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | - | - |
| Jan 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.12 | -3.57% | - |
| Jan 8, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 13.60 | 6.87% | 224 |
| Jan 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.73 | 3.15% | - |
| Jan 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.34 | -1.55% | - |
| Jan 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.53 | 4.03% | - |
| Jan 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.05 | -0.80% | - |
| Dec 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.15 | -0.79% | 53 |
| Dec 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - | - |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | -0.79% | - |
| Dec 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.34 | -0.78% | - |
| Dec 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.44 | - | - |
| Dec 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.44 | -2.29% | - |
| Dec 17, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.73 | -0.76% | - |
| Dec 16, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | -0.75% | - |
| Dec 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.92 | 0.76% | - |
| Dec 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | 1.54% | - |
| Dec 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | 0.78% | - |
| Dec 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.53 | -1.53% | - |
| Dec 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.73 | -2.96% | - |
| Dec 8, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.12 | 3.05% | 42 |
| Dec 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.73 | - | - |
| Dec 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.73 | 1.55% | - |
| Dec 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.53 | -0.77% | - |
| Dec 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | - | - |
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | -0.76% | - |
| Nov 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.73 | - | - |
| Nov 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.73 | 2.34% | - |
| Nov 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.44 | 0.79% | - |
| Nov 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.34 | -5.22% | - |
| Nov 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.02 | 4.69% | - |
| Nov 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.44 | 0.79% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.34 | -2.31% | - |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | -1.52% | - |
| Nov 18, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 12.83 | -0.75% | 47 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.92 | - | - |