The RMR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	17.67	17.67	17.26	17.33	17.33	-1.65%	91,564
Oct 20, 2026	17.61	17.92	17.50	17.62	17.62	0.57%	118,312
Oct 19, 2026	17.91	17.92	17.42	17.52	17.52	-1.96%	136,518
Oct 16, 2026	18.82	18.95	18.14	18.32	17.87	-2.03%	222,358
Oct 15, 2026	18.30	18.85	18.06	18.70	18.24	3.23%	239,782
Oct 14, 2026	18.16	18.41	18.02	18.12	17.67	-1.12%	156,036
Oct 13, 2026	18.33	18.45	18.12	18.32	17.87	0.49%	129,617
Oct 12, 2026	17.73	18.47	17.73	18.23	17.78	2.94%	130,681
Oct 9, 2026	17.88	18.02	17.60	17.71	17.27	-	193,128
Oct 8, 2026	17.55	17.77	17.55	17.71	17.27	0.45%	103,189
Oct 7, 2026	17.54	17.77	17.41	17.63	17.20	-	85,659
Oct 6, 2026	17.46	17.78	17.41	17.63	17.20	1.09%	96,519
Oct 5, 2026	17.79	17.85	17.40	17.44	17.01	-1.64%	140,301
Oct 2, 2026	18.24	18.37	17.71	17.73	17.29	-1.83%	93,703
Oct 1, 2026	18.12	18.27	17.74	18.06	17.62	-0.11%	135,541
Sep 30, 2026	18.38	18.51	18.02	18.08	17.64	-1.31%	148,508
Sep 29, 2026	18.45	18.54	18.26	18.32	17.87	-1.03%	95,755
Sep 28, 2026	18.47	18.64	18.35	18.51	18.06	-0.11%	87,182
Sep 25, 2026	18.74	18.77	18.47	18.53	18.07	-1.33%	137,368
Sep 24, 2026	18.73	19.20	18.64	18.78	18.32	-0.21%	64,268
Sep 23, 2026	19.29	19.29	18.67	18.82	18.36	-2.59%	93,413
Sep 22, 2026	18.90	19.33	18.69	19.32	18.85	2.44%	90,648
Sep 21, 2026	18.79	18.98	18.75	18.86	18.40	0.69%	75,503
Sep 18, 2026	18.74	18.89	18.68	18.73	18.27	-0.74%	154,350
Sep 17, 2026	19.05	19.09	18.82	18.87	18.41	-0.26%	84,385
Sep 16, 2026	19.15	19.34	18.84	18.92	18.46	-1.15%	88,823
Sep 15, 2026	19.07	19.20	19.01	19.14	18.67	-0.05%	78,886
Sep 14, 2026	19.02	19.19	18.81	19.15	18.68	0.68%	87,658
Sep 11, 2026	19.20	19.21	19.00	19.02	18.55	-0.21%	59,812
Sep 10, 2026	19.28	19.28	19.01	19.06	18.59	-1.35%	55,718
Sep 9, 2026	19.38	19.76	19.21	19.32	18.85	-0.72%	104,268
Sep 8, 2026	19.51	19.66	19.40	19.46	18.98	-0.46%	95,736
Sep 4, 2026	19.31	19.68	19.28	19.55	19.07	0.77%	92,942
Sep 3, 2026	19.67	19.74	19.37	19.40	18.92	-0.41%	74,257
Sep 2, 2026	19.26	19.60	19.24	19.48	19.00	1.35%	111,793
Sep 1, 2026	19.28	19.37	19.13	19.22	18.75	-0.52%	82,237
Aug 31, 2026	19.46	19.51	19.31	19.32	18.85	-0.72%	103,251
Aug 28, 2026	19.49	19.73	19.30	19.46	18.98	-0.10%	104,041
Aug 27, 2026	19.48	19.68	19.36	19.48	19.00	-0.10%	69,364
Aug 26, 2026	19.70	19.92	19.40	19.50	19.02	-0.86%	71,037
Aug 25, 2026	19.68	19.75	19.47	19.67	19.19	-0.05%	79,042
Aug 24, 2026	19.98	20.28	19.62	19.68	19.20	-1.60%	87,975
Aug 21, 2026	19.89	20.04	19.68	20.00	19.51	0.96%	146,117
Aug 20, 2026	19.85	19.93	19.67	19.81	19.32	-0.80%	51,526
Aug 19, 2026	19.91	20.37	19.85	19.97	19.48	0.60%	81,674
Aug 18, 2026	20.48	20.53	19.78	19.85	19.36	-2.60%	97,093
Aug 17, 2026	20.19	20.45	20.04	20.38	19.88	0.59%	106,411
Aug 14, 2026	20.22	20.30	20.11	20.26	19.76	-	130,854
Aug 13, 2026	19.79	20.28	19.79	20.26	19.76	2.74%	109,577
Aug 12, 2026	19.83	19.95	19.57	19.72	19.24	-	106,456