The RMR Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.46	20.46	19.87	19.95	19.95	-2.21%	162,258
May 28, 2026	20.23	20.56	20.11	20.40	20.40	0.94%	166,039
May 27, 2026	20.01	20.43	20.01	20.21	20.21	0.10%	88,461
May 26, 2026	20.25	20.41	20.08	20.19	20.19	-0.10%	156,264
May 22, 2026	20.24	20.32	20.09	20.21	20.21	0.65%	104,393
May 21, 2026	19.71	20.11	19.58	20.08	20.08	1.31%	142,718
May 20, 2026	19.36	19.87	19.25	19.82	19.82	2.01%	117,217
May 19, 2026	19.41	19.55	19.26	19.43	19.43	0.26%	99,252
May 18, 2026	19.12	19.44	19.04	19.38	19.38	1.41%	118,847
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
Apr 28, 2026	17.47	18.02	17.47	18.00	18.00	3.75%	276,369
Apr 27, 2026	16.91	17.42	16.91	17.35	17.35	2.30%	228,437
Apr 24, 2026	16.68	17.09	16.60	16.96	16.96	1.37%	192,662
Apr 23, 2026	16.61	16.81	16.47	16.73	16.73	1.27%	134,393
Apr 22, 2026	16.66	16.80	16.40	16.52	16.52	-0.36%	143,432
Apr 21, 2026	16.61	16.98	16.50	16.58	16.58	-0.18%	188,569
Apr 20, 2026	17.12	17.38	17.02	17.06	16.61	0.59%	365,097
Apr 17, 2026	16.76	17.03	16.71	16.96	16.51	2.29%	159,816
Apr 16, 2026	16.55	16.72	16.49	16.58	16.14	0.18%	88,514
Apr 15, 2026	16.61	16.70	16.44	16.55	16.11	-0.30%	103,405
Apr 14, 2026	16.43	16.65	16.39	16.60	16.16	1.47%	106,101
Apr 13, 2026	16.34	16.48	16.10	16.36	15.93	-0.18%	169,374
Apr 10, 2026	16.37	16.55	16.28	16.39	15.96	-	101,053
Apr 9, 2026	16.15	16.48	16.15	16.39	15.96	1.67%	118,493
Apr 8, 2026	16.08	16.20	15.95	16.12	15.69	1.96%	97,641
Apr 7, 2026	15.88	15.88	15.65	15.81	15.39	-0.50%	96,793
Apr 6, 2026	15.51	15.92	15.48	15.89	15.47	1.99%	88,443
Apr 2, 2026	15.39	15.76	15.22	15.58	15.17	0.58%	170,756
Apr 1, 2026	15.56	15.67	15.42	15.49	15.08	0.13%	159,927
Mar 31, 2026	15.52	15.64	15.20	15.47	15.06	0.19%	247,587
Mar 30, 2026	15.36	15.60	15.31	15.44	15.03	0.52%	107,111
Mar 27, 2026	15.49	15.66	15.31	15.36	14.95	-1.29%	62,240
Mar 26, 2026	15.51	15.63	15.46	15.56	15.15	0.13%	82,295
Mar 25, 2026	15.68	15.70	15.43	15.54	15.13	0.26%	74,180
Mar 24, 2026	15.63	15.76	15.42	15.50	15.09	-1.65%	73,062
Mar 23, 2026	15.75	15.97	15.64	15.76	15.34	1.35%	85,551
Mar 20, 2026	15.82	15.88	15.51	15.55	15.14	-1.71%	138,812
Mar 19, 2026	15.87	16.08	15.70	15.82	15.40	0.19%	92,546