The RMR Group Inc. (FRA:26R)
Germany · Delayed Price · Currency is EUR 12.80
+0.10 (0.79%)
At close: Nov 21, 2025
The RMR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 18, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | -0.75% | 47 |
| Nov 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 14, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Nov 12, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Nov 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Nov 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Nov 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Nov 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Nov 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Nov 4, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 80 |
| Nov 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 6.40% | - |
| Oct 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Oct 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Oct 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Oct 28, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 2.42% | 2 |
| Oct 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.88% | - |
| Oct 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | -0.77% | - |
| Oct 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | 1.56% | - |
| Oct 22, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.42 | -3.03% | - |
| Oct 21, 2025 | 12.80 | 13.20 | 12.80 | 13.20 | 12.80 | 1.54% | 158 |
| Oct 20, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 12.61 | 4.00% | 67 |
| Oct 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.13 | -1.57% | - |
| Oct 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.32 | 0.79% | - |
| Oct 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | 1.61% | - |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.03 | -0.80% | - |
| Oct 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.13 | -1.57% | - |
| Oct 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.32 | 0.79% | - |
| Oct 9, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | -3.08% | - |
| Oct 8, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.61 | 0.78% | 88 |
| Oct 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.51 | -2.27% | - |
| Oct 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.80 | -1.49% | - |
| Oct 3, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.00 | 2.29% | 66 |
| Oct 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.71 | -0.76% | - |
| Oct 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.80 | 1.54% | - |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | -2.99% | - |
| Sep 29, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.00 | 0.75% | - |
| Sep 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.90 | -1.48% | - |
| Sep 25, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.10 | -0.74% | - |
| Sep 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.19 | -0.73% | - |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.29 | -1.44% | - |
| Sep 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.48 | -2.11% | - |
| Sep 19, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 13.77 | - | 583 |
| Sep 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | -1.39% | - |
| Sep 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.97 | 1.41% | - |
| Sep 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.77 | -1.39% | - |
| Sep 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.97 | - | - |