The RMR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.18	20.60	20.16	20.49	20.49	1.54%	137,637
Jul 9, 2026	19.89	20.26	19.80	20.18	20.18	1.56%	137,342
Jul 8, 2026	19.50	20.05	19.49	19.87	19.87	0.86%	147,964
Jul 7, 2026	20.17	20.44	19.65	19.70	19.70	-1.70%	178,014
Jul 6, 2026	20.47	20.53	20.01	20.04	20.04	-2.24%	80,117
Jul 2, 2026	20.57	20.71	20.37	20.50	20.50	-0.19%	83,613
Jul 1, 2026	20.52	20.79	20.45	20.54	20.54	0.05%	122,513
Jun 30, 2026	20.66	20.79	20.47	20.53	20.53	-1.01%	133,103
Jun 29, 2026	20.88	20.88	20.46	20.74	20.74	-0.72%	135,602
Jun 26, 2026	20.90	21.05	20.55	20.89	20.89	0.38%	413,775
Jun 25, 2026	20.81	21.03	20.56	20.81	20.81	0.43%	91,180
Jun 24, 2026	20.76	20.87	20.51	20.72	20.72	-0.10%	117,260
Jun 23, 2026	20.44	20.86	20.34	20.74	20.74	1.67%	216,119
Jun 22, 2026	20.45	20.65	20.38	20.40	20.40	-0.24%	93,072
Jun 18, 2026	20.54	20.69	20.32	20.45	20.45	0.64%	146,908
Jun 17, 2026	20.51	20.74	20.29	20.32	20.32	-0.93%	134,643
Jun 16, 2026	20.54	20.68	20.36	20.51	20.51	0.15%	121,334
Jun 15, 2026	21.40	21.45	20.44	20.48	20.48	-4.16%	165,633
Jun 12, 2026	20.99	21.40	20.78	21.37	21.37	2.15%	135,208
Jun 11, 2026	21.05	21.26	20.84	20.92	20.92	-0.62%	175,543
Jun 10, 2026	20.55	21.16	20.31	21.05	21.05	2.53%	220,308
Jun 9, 2026	20.70	20.99	20.49	20.53	20.53	-0.10%	156,565
Jun 8, 2026	20.40	20.60	20.31	20.55	20.55	1.28%	114,803
Jun 5, 2026	20.31	20.58	20.28	20.29	20.29	-0.34%	104,557
Jun 4, 2026	20.04	20.40	20.01	20.36	20.36	1.75%	104,612
Jun 3, 2026	20.06	20.17	19.79	20.01	20.01	-0.45%	175,619
Jun 2, 2026	19.90	20.21	19.74	20.10	20.10	1.57%	153,496
Jun 1, 2026	19.95	20.03	19.75	19.79	19.79	-0.80%	152,433
May 29, 2026	20.46	20.46	19.87	19.95	19.95	-2.21%	162,384
May 28, 2026	20.23	20.56	20.11	20.40	20.40	0.94%	166,049
May 27, 2026	20.01	20.43	20.01	20.21	20.21	0.10%	88,532
May 26, 2026	20.25	20.41	20.08	20.19	20.19	-0.10%	156,545
May 22, 2026	20.24	20.32	20.09	20.21	20.21	0.65%	104,436
May 21, 2026	19.71	20.11	19.58	20.08	20.08	1.31%	142,821
May 20, 2026	19.36	19.87	19.25	19.82	19.82	2.01%	117,322
May 19, 2026	19.41	19.55	19.26	19.43	19.43	0.26%	99,262
May 18, 2026	19.12	19.44	19.04	19.38	19.38	1.41%	120,998
May 15, 2026	19.21	19.29	18.90	19.11	19.11	-1.24%	143,176
May 14, 2026	19.49	19.77	19.32	19.35	19.35	-0.15%	104,645
May 13, 2026	19.14	19.44	19.03	19.38	19.38	0.68%	206,151
May 12, 2026	19.41	19.41	18.91	19.25	19.25	-1.43%	139,493
May 11, 2026	20.25	20.42	19.53	19.53	19.53	-3.46%	209,819
May 8, 2026	19.38	20.25	19.38	20.23	20.23	4.39%	235,502
May 7, 2026	19.49	19.73	18.55	19.38	19.38	-1.22%	203,644
May 6, 2026	19.74	19.92	19.55	19.62	19.62	0.62%	295,574
May 5, 2026	18.67	19.69	18.67	19.50	19.50	4.45%	355,505
May 4, 2026	18.58	18.93	18.40	18.67	18.67	0.59%	309,394
May 1, 2026	18.00	18.66	17.97	18.56	18.56	4.21%	295,762
Apr 30, 2026	17.33	17.87	17.32	17.81	17.81	2.59%	153,156
Apr 29, 2026	17.93	17.97	17.16	17.36	17.36	-3.56%	149,648