The RMR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	18.12	18.27	17.74	18.06	18.06	-0.11%	135,139
Sep 30, 2026	18.38	18.51	18.02	18.08	18.08	-1.31%	148,508
Sep 29, 2026	18.45	18.54	18.26	18.32	18.32	-1.03%	95,755
Sep 28, 2026	18.47	18.64	18.35	18.51	18.51	-0.11%	87,182
Sep 25, 2026	18.74	18.77	18.47	18.53	18.53	-1.33%	137,368
Sep 24, 2026	18.73	19.20	18.64	18.78	18.78	-0.21%	64,268
Sep 23, 2026	19.29	19.29	18.67	18.82	18.82	-2.59%	93,413
Sep 22, 2026	18.90	19.33	18.69	19.32	19.32	2.44%	90,648
Sep 21, 2026	18.79	18.98	18.75	18.86	18.86	0.69%	75,503
Sep 18, 2026	18.74	18.89	18.68	18.73	18.73	-0.74%	154,350
Sep 17, 2026	19.05	19.09	18.82	18.87	18.87	-0.26%	84,385
Sep 16, 2026	19.15	19.34	18.84	18.92	18.92	-1.15%	88,823
Sep 15, 2026	19.07	19.20	19.01	19.14	19.14	-0.05%	78,886
Sep 14, 2026	19.02	19.19	18.81	19.15	19.15	0.68%	87,658
Sep 11, 2026	19.20	19.21	19.00	19.02	19.02	-0.21%	59,812
Sep 10, 2026	19.28	19.28	19.01	19.06	19.06	-1.35%	55,718
Sep 9, 2026	19.38	19.76	19.21	19.32	19.32	-0.72%	104,268
Sep 8, 2026	19.51	19.66	19.40	19.46	19.46	-0.46%	95,736
Sep 4, 2026	19.31	19.68	19.28	19.55	19.55	0.77%	92,942
Sep 3, 2026	19.67	19.74	19.37	19.40	19.40	-0.41%	74,257
Sep 2, 2026	19.26	19.60	19.24	19.48	19.48	1.35%	111,793
Sep 1, 2026	19.28	19.37	19.13	19.22	19.22	-0.52%	82,237
Aug 31, 2026	19.46	19.51	19.31	19.32	19.32	-0.72%	103,251
Aug 28, 2026	19.49	19.73	19.30	19.46	19.46	-0.10%	104,041
Aug 27, 2026	19.48	19.68	19.36	19.48	19.48	-0.10%	69,364
Aug 26, 2026	19.70	19.92	19.40	19.50	19.50	-0.86%	71,037
Aug 25, 2026	19.68	19.75	19.47	19.67	19.67	-0.05%	79,042
Aug 24, 2026	19.98	20.28	19.62	19.68	19.68	-1.60%	87,975
Aug 21, 2026	19.89	20.04	19.68	20.00	20.00	0.96%	146,117
Aug 20, 2026	19.85	19.93	19.67	19.81	19.81	-0.80%	51,526
Aug 19, 2026	19.91	20.37	19.85	19.97	19.97	0.60%	81,674
Aug 18, 2026	20.48	20.53	19.78	19.85	19.85	-2.60%	97,093
Aug 17, 2026	20.19	20.45	20.04	20.38	20.38	0.59%	106,411
Aug 14, 2026	20.22	20.30	20.11	20.26	20.26	-	130,854
Aug 13, 2026	19.79	20.28	19.79	20.26	20.26	2.74%	109,577
Aug 12, 2026	19.83	19.95	19.57	19.72	19.72	-	106,456
Aug 11, 2026	19.60	19.91	19.56	19.72	19.72	0.66%	112,997
Aug 10, 2026	19.28	19.62	19.13	19.59	19.59	0.72%	185,210
Aug 7, 2026	19.02	19.52	18.95	19.45	19.45	3.46%	237,808
Aug 6, 2026	18.64	19.06	17.88	18.80	18.80	-0.79%	303,808
Aug 5, 2026	19.13	19.50	18.82	18.95	18.95	-0.21%	168,980
Aug 4, 2026	19.00	19.16	18.79	18.99	18.99	0.74%	280,585
Aug 3, 2026	19.15	19.35	18.80	18.85	18.85	-1.00%	166,075
Jul 31, 2026	19.44	19.65	18.96	19.04	19.04	-2.16%	148,411
Jul 30, 2026	19.61	19.61	19.32	19.46	19.46	-0.66%	152,682
Jul 29, 2026	20.00	20.17	19.45	19.59	19.59	-2.29%	179,974
Jul 28, 2026	20.38	20.50	20.05	20.05	20.05	-1.47%	165,309
Jul 27, 2026	20.10	20.39	20.00	20.35	20.35	1.65%	121,215
Jul 24, 2026	19.83	20.30	19.79	20.02	20.02	1.16%	104,179
Jul 23, 2026	19.89	20.05	19.65	19.79	19.79	-1.64%	137,125