The RMR Group Inc. - RMR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.54	16.49	16.49	16.65	16.36	155,441
February 19, 2026	16.63	16.52	16.52	16.71	16.36	215,217
February 18, 2026	16.98	16.72	16.72	17.04	16.66	243,300
February 17, 2026	17.04	17.08	17.08	17.18	16.67	143,500
February 13, 2026	16.92	17.04	17.04	17.18	16.8	136,312
February 12, 2026	17.59	17.15	17.14	17.7	16.78	181,899
February 11, 2026	17.87	17.58	17.58	17.88	17.42	192,490
February 10, 2026	17.65	17.82	17.82	18.09	17.65	178,327
February 09, 2026	17.73	17.63	17.63	17.95	17.56	211,400
February 06, 2026	16.87	17.6	17.6	17.64	16.74	334,144
February 05, 2026	16.15	16.86	16.86	16.88	16	395,506
February 04, 2026	15.22	15.67	15.67	15.72	15.2	235,527
February 03, 2026	15.29	15.11	15.11	15.48	14.97	329,126
February 02, 2026	15.2	15.3	15.3	15.5	15.16	653,400
January 30, 2026	15.25	15.15	15.15	15.36	15.03	371,415
January 29, 2026	15.24	15.34	15.34	15.49	15.17	371,176
January 28, 2026	15.34	15.14	15.14	15.38	15.08	314,000
January 27, 2026	15.4	15.33	15.33	15.52	15.31	131,872
January 26, 2026	15.59	15.39	15.39	15.74	15.12	287,000
January 23, 2026	16.15	16.05	16.05	16.33	16.02	240,947
January 22, 2026	16.48	16.24	16.24	16.52	16.17	256,900
January 21, 2026	16.23	16.47	16.47	16.47	16.05	159,436
January 20, 2026	16.4	16.2	16.2	16.4	16.04	167,221
January 16, 2026	16.46	16.47	16.47	16.47	16.29	110,725
January 15, 2026	16.23	16.46	16.46	16.78	16.23	224,549
January 14, 2026	16.3	16.2	16.2	16.4	16.07	111,100
January 13, 2026	16.4	16.38	16.38	16.44	16.17	106,703
January 12, 2026	16.36	16.42	16.42	16.59	16.3	128,704
January 09, 2026	16.25	16.32	16.32	16.47	16.23	106,400
January 08, 2026	16.05	16.2	16.2	16.33	16.05	121,935
January 07, 2026	15.99	16.08	16.08	16.25	15.62	236,011
January 06, 2026	15.25	15.78	15.78	15.9	15.17	244,500
January 05, 2026	15.09	15.34	15.34	15.43	15.09	127,346
January 02, 2026	14.91	15.13	15.13	15.19	14.73	189,630
December 31, 2025	14.91	14.9	14.9	15	14.87	141,109
December 30, 2025	14.92	14.92	14.92	15.03	14.9	157,986
December 29, 2025	15.07	14.95	14.95	15.08	14.94	212,226
December 26, 2025	15.13	15.1	15.1	15.21	15.1	84,600
December 24, 2025	14.97	15.12	15.12	15.16	14.94	49,300
December 23, 2025	15.06	15.02	15.02	15.18	14.92	221,700
December 22, 2025	15.06	15.09	15.09	15.21	14.93	213,300
December 19, 2025	15.22	15.1	15.1	15.25	15.09	214,300
December 18, 2025	15.3	15.25	15.25	15.35	15.14	226,609
December 17, 2025	15.56	15.24	15.24	15.7	15.23	353,600
December 16, 2025	15.67	15.58	15.58	15.82	15.56	231,608
December 15, 2025	15.87	15.67	15.67	15.89	15.64	193,900
December 12, 2025	15.8	15.74	15.74	15.97	15.7	152,740
December 11, 2025	15.5	15.73	15.73	15.81	15.29	149,700
December 10, 2025	15.25	15.43	15.43	15.45	14.85	459,000
December 09, 2025	15.44	15.25	15.25	15.57	15.13	217,000
December 08, 2025	15.6	15.46	15.46	15.63	15.42	122,500
December 05, 2025	15.55	15.59	15.59	15.77	15.55	154,226
December 04, 2025	15.36	15.53	15.53	15.55	15.3	120,382
December 03, 2025	15.17	15.43	15.43	15.45	15.17	123,400
December 02, 2025	15.19	15.21	15.21	15.29	15.02	112,529
December 01, 2025	15.16	15.23	15.23	15.51	15.15	144,000
November 28, 2025	15.37	15.25	15.25	15.37	15.16	56,532
November 26, 2025	15.03	15.4	15.4	15.46	14.88	179,535
November 25, 2025	14.99	15	15	15.14	14.92	172,400
November 24, 2025	15.48	14.9	14.9	15.48	14.84	291,640

The RMR Group Inc. (RMR) NASDAQ