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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	14.93	15.57	15.57	15.66	14.93	350,023
November 20, 2025	14.99	14.91	14.91	15.18	14.84	208,348
November 19, 2025	15.23	14.88	14.88	15.4	14.87	196,800
November 18, 2025	15.17	15.21	15.21	15.37	15.06	142,029
November 17, 2025	15.63	15.18	15.18	15.79	15.06	448,247
November 14, 2025	15.62	15.66	15.66	15.69	15.42	145,400
November 13, 2025	15	15.68	15.68	16	15	243,200
November 12, 2025	15.51	15.6	15.6	15.71	15.51	167,000
November 11, 2025	15.71	15.56	15.56	15.95	15.46	189,600
November 10, 2025	15.87	15.63	15.63	15.88	15.58	241,500
November 07, 2025	15.85	15.85	15.85	16	15.78	139,827
November 06, 2025	15.5	15.8	15.8	15.82	15.5	181,600
November 05, 2025	15.79	15.5	15.5	15.92	15.43	149,200
November 04, 2025	15.47	15.7	15.7	15.85	15.36	209,935
November 03, 2025	15.23	15.5	15.5	15.54	14.9	287,400
October 31, 2025	14.73	15.47	15.47	15.52	14.68	358,200
October 30, 2025	14.52	14.66	14.66	14.72	14.46	107,348
October 29, 2025	14.8	14.49	14.49	16	14.38	296,900
October 28, 2025	14.64	14.45	14.45	14.66	14.27	148,906
October 27, 2025	15.03	14.69	14.69	15.03	14.59	235,890
October 24, 2025	15.33	15.08	14.63	15.33	15.02	239,920
October 23, 2025	15.33	15.14	14.69	15.33	15.04	120,731
October 22, 2025	15.06	15.21	14.76	15.34	15.06	93,500
October 21, 2025	15.12	15.05	14.6	15.25	15.02	71,101
October 20, 2025	14.85	15.13	15.13	15.18	14.85	111,101
October 17, 2025	14.92	14.79	14.79	15.14	14.79	97,100
October 16, 2025	15.2	14.9	14.9	15.43	14.86	143,500
October 15, 2025	14.91	15.05	15.05	15.43	14.91	116,000
October 14, 2025	14.45	14.79	14.79	14.98	14.42	136,312
October 13, 2025	14.69	14.53	14.53	14.69	14.29	108,171
October 10, 2025	14.92	14.57	14.57	15.04	14.55	132,700
October 09, 2025	14.9	14.83	14.83	14.93	14.68	91,200
October 08, 2025	15.04	14.9	14.9	15.5	14.87	119,003
October 07, 2025	15.33	15.02	15.02	15.55	14.97	132,400
October 06, 2025	15.7	15.25	15.25	15.7	15.19	136,300
October 03, 2025	15.68	15.66	15.66	15.98	15.64	58,700
October 02, 2025	15.6	15.63	15.63	15.68	15.46	85,006
October 01, 2025	15.61	15.6	15.6	15.85	15.52	91,739
September 30, 2025	15.48	15.73	15.73	15.75	15.31	152,900
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

The RMR Group Inc. (RMR) NASDAQ