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 $901.2 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $742.29, while $1000 invested 1 year ago would be worth $1,225.24. This corresponds to total returns of -9.88%, -25.77%, 22.52%, respectively, with annualized returns of -1.03%, -5.79%, 22.52%.

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
October 01, 2026	18.12	18.06	18.06	18.27	17.74	135,539
September 30, 2026	18.38	18.08	18.08	18.51	18.02	148,501
September 29, 2026	18.45	18.32	18.32	18.54	18.26	95,753
September 28, 2026	18.47	18.51	18.51	18.64	18.35	87,180
September 25, 2026	18.74	18.53	18.53	18.77	18.47	137,356
September 24, 2026	18.73	18.78	18.78	19.2	18.64	64,226
September 23, 2026	19.29	18.82	18.82	19.29	18.67	93,411
September 22, 2026	18.9	19.32	19.32	19.33	18.69	90,646
September 21, 2026	18.79	18.86	18.86	18.97	18.78	75,503
September 18, 2026	18.74	18.73	18.73	18.89	18.68	154,337
September 17, 2026	19.05	18.87	18.87	19.09	18.82	84,382
September 16, 2026	19.15	18.92	18.92	19.34	18.84	88,619
September 15, 2026	19.07	19.14	19.14	19.2	19.01	78,883
September 11, 2026	19.13	19.02	19.02	19.23	19	59,808
September 10, 2026	19.28	19.06	19.06	19.28	19.01	55,716
September 09, 2026	19.38	19.32	19.32	19.76	19.21	104,266
September 08, 2026	19.51	19.46	19.46	19.66	19.4	95,602
September 04, 2026	19.31	19.55	19.55	19.68	19.28	92,941
September 03, 2026	19.67	19.4	19.4	19.74	19.37	74,254
September 02, 2026	19.26	19.48	19.48	19.6	19.24	111,791
September 01, 2026	19.28	19.22	19.22	19.37	19.13	82,237
August 31, 2026	19.46	19.32	19.32	19.51	19.31	103,249
August 28, 2026	19.49	19.46	19.46	19.73	19.3	104,040
August 27, 2026	19.48	19.48	19.48	19.68	19.36	69,362
August 26, 2026	19.7	19.5	19.5	19.92	19.4	71,037
August 25, 2026	19.68	19.67	19.67	19.75	19.47	76,541
August 24, 2026	19.98	19.68	19.68	20.28	19.62	87,974
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