The RMR Group Inc. (FRA:26R)
Germany · Delayed Price · Currency is EUR 13.80
-0.20 (-1.43%)
At close: Feb 20, 2026
The RMR Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Feb 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Feb 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Feb 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Feb 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Feb 9, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 6.47% | 194 |
| Feb 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | - |
| Feb 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | - |
| Feb 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Feb 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Feb 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| 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 |