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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	15.76	15.46	15.46	15.78	15.34	77,600
September 26, 2025	15.8	15.89	15.89	15.95	15.8	50,800
September 25, 2025	16	15.81	15.81	16.2	15.75	69,500
September 24, 2025	16.23	16.05	16.05	16.27	16.01	82,648
September 23, 2025	16.35	16.24	16.24	16.47	16.19	99,600
September 22, 2025	16.59	16.28	16.28	16.6	16.25	112,400
September 19, 2025	16.93	16.57	16.57	16.96	16.56	159,445
September 18, 2025	16.93	17.01	17.01	17.1	16.82	89,533
September 17, 2025	17.33	16.93	16.93	17.44	16.89	92,000
September 16, 2025	16.92	17.28	17.28	17.33	16.84	81,000
September 15, 2025	17.1	16.98	16.98	17.1	16.92	43,501
September 12, 2025	16.99	17.05	17.05	17.13	16.99	37,603
September 11, 2025	16.72	17.16	17.16	17.16	16.72	56,000
September 10, 2025	16.81	16.71	16.71	16.87	16.64	42,722
September 09, 2025	17.03	16.86	16.86	17.09	16.81	41,600
September 08, 2025	16.83	17.03	17.03	17.1	16.65	70,618
September 05, 2025	16.87	16.83	16.83	17.04	16.76	52,941
September 04, 2025	16.57	16.8	16.8	16.8	16.57	45,104
September 03, 2025	16.57	16.56	16.56	16.74	16.53	58,015
September 02, 2025	16.75	16.69	16.69	16.88	16.66	64,100
August 29, 2025	16.65	16.88	16.88	16.93	16.65	60,106
August 28, 2025	16.79	16.71	16.71	16.79	16.57	41,634
August 27, 2025	16.47	16.76	16.76	16.82	16.47	45,500
August 26, 2025	16.72	16.51	16.51	16.85	16.46	65,918
August 25, 2025	17.14	16.75	16.75	17.14	16.68	88,400
August 22, 2025	16.17	17.13	17.13	17.14	16.17	148,900
August 21, 2025	16.25	16.07	16.07	16.39	16.06	101,900
August 20, 2025	16.58	16.27	16.27	16.7	16.24	98,035
August 19, 2025	16.33	16.51	16.51	16.61	16.33	70,131
August 18, 2025	16.67	16.3	16.3	16.84	16.25	59,711
August 15, 2025	16.64	16.61	16.61	16.68	16.41	211,707
August 14, 2025	16.71	16.58	16.58	16.87	16.56	79,800
August 13, 2025	16.62	16.84	16.84	16.9	16.6	77,600
August 12, 2025	16.36	16.57	16.57	16.68	16.23	95,539
August 11, 2025	16.04	16.21	16.21	16.25	15.95	65,300
August 08, 2025	16.17	16.04	16.04	16.27	15.8	111,248
August 07, 2025	16.44	16.06	16.06	16.65	16.03	93,681
August 06, 2025	15.86	16.4	16.4	16.55	15.55	101,207
August 05, 2025	16.09	16.42	16.42	16.5	16.02	194,200
August 04, 2025	15.88	16.13	16.13	16.2	15.82	88,700
August 01, 2025	15.99	15.75	15.75	16.13	15.67	126,543
July 31, 2025	16.2	16.06	16.06	16.22	16	113,069
July 30, 2025	16.86	16.27	16.27	16.87	16.2	76,800
July 29, 2025	16.77	16.81	16.81	16.87	16.69	84,525
July 28, 2025	16.9	16.67	16.67	16.9	16.66	70,620
July 25, 2025	17.02	16.89	16.89	17.02	16.7	85,100
July 24, 2025	16.89	16.91	16.91	16.98	16.49	103,200
July 23, 2025	16.96	16.92	16.92	16.96	16.75	140,304
July 22, 2025	16.7	16.96	16.96	17.02	16.69	163,607
July 21, 2025	17.01	16.7	16.7	17.01	16.61	225,356
July 18, 2025	17.53	17.46	17.46	17.72	17.27	227,629
July 17, 2025	17.44	17.5	17.5	17.64	17.33	202,500
July 16, 2025	17.39	17.44	17.44	17.65	17.31	94,600
July 15, 2025	17.7	17.22	17.22	17.74	17.2	97,507
July 14, 2025	17.73	17.66	17.66	17.99	17.45	99,705
July 11, 2025	17.54	17.72	17.72	17.76	17.45	83,100
July 10, 2025	17.28	17.58	17.58	17.8	17.28	84,700
July 09, 2025	17.4	17.29	17.29	17.42	17.17	81,823
July 08, 2025	16.98	17.32	17.32	17.46	16.98	106,206
July 07, 2025	17.6	16.98	16.98	17.66	16.94	83,245

The RMR Group Inc. (RMR) NASDAQ