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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	17.31	17.53	17.53	17.55	17.14	60,521
July 02, 2025	17.01	17.23	17.23	17.33	16.95	98,550
July 01, 2025	16.36	16.94	16.94	17.23	16.36	106,961
June 30, 2025	16.67	16.35	16.35	16.68	16.3	123,500
June 27, 2025	16.64	16.68	16.68	16.84	16.52	205,706
June 26, 2025	16.45	16.64	16.64	16.8	16.45	67,213
June 25, 2025	16.63	16.48	16.48	16.63	16.36	112,445
June 24, 2025	16.51	16.57	16.57	16.64	16.27	200,400
June 23, 2025	16.3	16.51	16.51	16.55	16.23	163,913
June 20, 2025	16.46	16.3	16.3	16.61	16.26	177,328
June 18, 2025	16.23	16.32	16.32	16.6	16.14	169,200
June 17, 2025	16	16.23	16.23	16.41	15.91	210,931
June 16, 2025	15.92	16.07	16.07	16.12	15.8	76,800
June 13, 2025	16.16	15.78	15.78	16.3	15.73	95,621
June 12, 2025	16.15	16.31	16.31	16.42	16.09	83,830
June 11, 2025	16.23	16.22	16.22	16.31	16.09	85,502
June 10, 2025	15.98	16.17	16.17	16.35	15.83	102,654
June 09, 2025	15.42	15.87	15.87	15.91	15.33	116,100
June 06, 2025	15.15	15.4	15.4	15.47	15.15	124,022
June 05, 2025	15.44	15.05	15.05	15.44	15.03	108,800
June 04, 2025	15.55	15.41	15.41	15.61	15.38	90,200
June 03, 2025	15.17	15.54	15.54	15.56	15.08	109,600
June 02, 2025	15.06	15.2	15.2	15.21	14.91	105,637
May 30, 2025	14.97	15.1	15.1	15.19	14.97	93,000
May 29, 2025	14.88	15	15	15.03	14.83	78,337
May 28, 2025	14.95	14.84	14.84	14.95	14.69	73,213
May 27, 2025	14.6	14.93	14.93	14.95	14.56	113,045
May 23, 2025	14.26	14.47	14.47	14.57	14.26	88,700
May 22, 2025	14.62	14.43	14.43	14.87	14.37	88,100

The RMR Group Inc. (RMR) NASDAQ