The RMR Group Inc. (RMR) NASDAQ

20.10

+0.31(+1.57%)

Updated at June 02 04:00PM

Currency In USD

RMR Historical Return

If you invested $1000 in The RMR Group Inc. (RMR) 10 years ago, it would be worth $1,300.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $851.33, while $1000 invested 1 year ago would be worth $1,439.83. This corresponds to total returns of 30.01%, -14.87%, 43.98%, respectively, with annualized returns of 2.66%, -3.17%, 43.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RMR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.9	20.1	20.1	20.21	19.74	153,496
June 01, 2026	19.95	19.79	19.79	20.03	19.75	152,433
May 29, 2026	20.46	19.95	19.95	20.46	19.87	162,308
May 28, 2026	20.23	20.4	20.4	20.56	20.11	166,039
May 27, 2026	20.01	20.21	20.21	20.43	20.01	88,461
May 26, 2026	20.25	20.19	20.19	20.41	20.08	156,264
May 22, 2026	20.24	20.21	20.21	20.32	20.09	104,393
May 21, 2026	19.71	20.08	20.08	20.11	19.58	142,721
May 20, 2026	19.36	19.82	19.82	19.86	19.25	117,219
May 19, 2026	19.49	19.43	19.43	19.55	19.26	99,094
May 18, 2026	19.12	19.38	19.38	19.44	19.04	119,263
May 15, 2026	19.21	19.11	19.11	19.29	18.9	143,155
May 14, 2026	19.49	19.35	19.35	19.77	19.32	104,637
May 13, 2026	19.14	19.38	19.38	19.44	19.03	206,150
May 12, 2026	19.07	19.25	19.25	19.37	18.95	139,385
May 11, 2026	20.25	19.53	19.53	20.42	19.53	209,814
May 08, 2026	19.38	20.23	20.23	20.25	19.38	235,502
May 07, 2026	19.49	19.38	19.38	19.73	18.55	203,372
May 06, 2026	19.74	19.62	19.62	19.92	19.55	295,567
May 05, 2026	18.67	19.5	19.5	19.69	18.67	355,467
May 04, 2026	18.58	18.67	18.67	18.93	18.4	306,377
May 01, 2026	18	18.56	18.56	18.66	17.97	295,715
April 30, 2026	17.33	17.81	17.81	17.87	17.32	150,618
April 29, 2026	17.93	17.36	17.36	17.97	17.16	149,648
April 28, 2026	17.47	18	18	18.02	17.47	276,367
April 27, 2026	16.91	17.35	17.35	17.42	16.91	227,190
April 24, 2026	16.68	16.96	16.96	17.09	16.6	192,658
April 23, 2026	16.61	16.73	16.73	16.81	16.47	134,289
April 22, 2026	16.66	16.52	16.52	16.8	16.4	143,374
April 21, 2026	16.61	16.58	16.58	16.98	16.5	188,549
April 20, 2026	17.12	17.06	17.06	17.38	17.02	361,982
April 17, 2026	16.76	16.96	16.96	17.03	16.71	158,707
April 16, 2026	16.55	16.58	16.58	16.72	16.49	88,402
April 15, 2026	16.61	16.55	16.55	16.7	16.44	103,405
April 14, 2026	16.43	16.6	16.6	16.65	16.39	105,640
April 13, 2026	16.34	16.36	16.36	16.48	16.1	169,352
April 10, 2026	16.37	16.39	16.39	16.55	16.28	101,023
April 09, 2026	16.15	16.39	16.39	16.48	16.15	118,493
April 08, 2026	16.08	16.12	16.12	16.2	15.95	97,542
April 07, 2026	15.88	15.81	15.81	15.88	15.65	96,800
April 06, 2026	15.51	15.89	15.89	15.92	15.48	88,438
April 02, 2026	15.39	15.58	15.58	15.76	15.22	170,746
April 01, 2026	15.56	15.49	15.49	15.67	15.42	159,927
March 31, 2026	15.52	15.47	15.47	15.64	15.2	262,060
March 30, 2026	15.36	15.44	15.44	15.6	15.31	106,911
March 27, 2026	15.49	15.36	15.36	15.66	15.31	62,137
March 26, 2026	15.51	15.56	15.56	15.63	15.46	82,295
March 25, 2026	15.68	15.54	15.54	15.69	15.45	73,708
March 24, 2026	15.63	15.5	15.5	15.76	15.42	73,054
March 23, 2026	15.75	15.76	15.76	15.97	15.64	85,495
March 20, 2026	15.82	15.55	15.55	15.88	15.51	138,812
March 19, 2026	15.87	15.82	15.82	16.08	15.7	90,740
March 18, 2026	16.11	15.79	15.79	16.16	15.78	108,557
March 17, 2026	16.22	16.19	16.19	16.4	16.18	78,042
March 16, 2026	16.35	16.33	16.33	16.49	16.3	56,837
March 13, 2026	16.43	16.21	16.21	16.48	16.13	71,494
March 12, 2026	16.54	16.28	16.28	16.76	16.25	55,386
March 11, 2026	16.42	16.75	16.75	16.88	16.29	258,633
March 10, 2026	16.29	16.43	16.43	16.56	16.21	158,187
March 09, 2026	16.87	16.31	16.31	16.92	15.97	198,173