The RMR Group Inc. (RMR) NASDAQ

Currency In USD

RMR Historical Return

If you invested $1000 in The RMR Group Inc. (RMR) 10 years ago, it would be worth $1,009.59 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $831.6, while $1000 invested 1 year ago would be worth $1,238.39. This corresponds to total returns of 0.96%, -16.84%, 23.84%, respectively, with annualized returns of 0.1%, -3.62%, 23.84%.

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
August 21, 2026	19.89	20	20	20.04	19.68	146,116
August 20, 2026	19.85	19.81	19.81	19.93	19.67	51,525
August 19, 2026	19.91	19.97	19.97	20.37	19.85	81,673
August 18, 2026	20.48	19.85	19.85	20.53	19.78	97,088
August 17, 2026	20.19	20.38	20.38	20.45	20.04	106,409
August 14, 2026	20.22	20.26	20.26	20.3	20.11	130,852
August 13, 2026	19.79	20.26	20.26	20.28	19.79	109,502
August 12, 2026	19.83	19.72	19.72	19.95	19.57	106,454
August 11, 2026	19.88	19.72	19.72	19.91	19.56	0
August 10, 2026	19.28	19.59	19.59	19.62	19.13	185,209
August 07, 2026	19.02	19.45	19.45	19.52	18.95	237,782
August 06, 2026	18.64	18.8	18.8	19.06	17.88	303,806
August 05, 2026	19.13	18.95	18.95	19.5	18.82	168,928
August 04, 2026	19	18.99	18.99	19.16	18.79	263,236
August 03, 2026	19.15	18.85	18.85	19.35	18.8	166,074
July 31, 2026	19.44	19.04	19.04	19.65	18.96	148,411
July 30, 2026	19.61	19.46	19.46	19.61	19.32	152,681
July 29, 2026	20	19.59	19.59	20.17	19.45	179,948
July 28, 2026	20.38	20.05	20.05	20.5	20.05	165,308
July 27, 2026	20.1	20.35	20.35	20.39	20	121,215
July 23, 2026	19.89	19.79	19.79	20.05	19.65	137,125
July 22, 2026	20.17	20.12	20.12	20.34	19.91	145,570
July 21, 2026	19.88	20.35	20.35	20.37	19.79	163,192
July 20, 2026	20.18	19.89	19.89	20.23	19.65	201,566
July 17, 2026	20.97	20.64	20.64	21.12	20.51	232,420
July 16, 2026	20.75	21.04	21.04	21.16	20.72	190,075
July 15, 2026	20.6	20.61	20.61	20.93	20.39	198,962
July 14, 2026	20.55	20.54	20.54	20.63	20.38	201,758
July 13, 2026	20.56	20.44	20.44	20.85	20.34	199,634
July 10, 2026	20.18	20.49	20.49	20.6	20.16	137,637
July 09, 2026	19.89	20.18	20.18	20.26	19.8	137,352
July 08, 2026	19.5	19.87	19.87	20.05	19.49	147,964
July 07, 2026	20.17	19.7	19.7	20.44	19.65	178,014
July 06, 2026	20.47	20.04	20.04	20.53	20.01	80,117
July 02, 2026	20.57	20.5	20.5	20.71	20.36	83,614
July 01, 2026	20.52	20.54	20.54	20.79	20.45	122,513
June 30, 2026	20.66	20.53	20.53	20.79	20.47	133,103
June 29, 2026	20.88	20.74	20.74	20.88	20.46	135,521
June 26, 2026	20.9	20.89	20.89	21.05	20.55	413,770
June 25, 2026	20.81	20.81	20.81	21.03	20.56	91,179
June 24, 2026	20.76	20.72	20.72	20.87	20.51	117,246
June 23, 2026	20.44	20.74	20.74	20.86	20.34	216,119
June 22, 2026	20.45	20.4	20.4	20.65	20.38	93,040
June 18, 2026	20.54	20.45	20.45	20.69	20.32	146,903
June 17, 2026	20.51	20.32	20.32	20.74	20.29	134,643
June 16, 2026	20.54	20.51	20.51	20.68	20.36	121,326
June 15, 2026	21.4	20.48	20.48	21.45	20.44	165,497
June 12, 2026	20.99	21.37	21.37	21.4	20.78	135,208
June 11, 2026	21.05	20.92	20.92	21.26	20.84	175,536
June 10, 2026	20.55	21.05	21.05	21.16	20.31	220,308
June 09, 2026	20.7	20.53	20.53	20.99	20.49	156,565
June 08, 2026	20.4	20.55	20.55	20.6	20.31	114,803
June 05, 2026	20.31	20.29	20.29	20.58	20.27	104,552
June 04, 2026	20.04	20.36	20.36	20.4	20.01	104,537
June 03, 2026	20.06	20.01	20.01	20.17	19.79	175,235
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