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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.4	16.38	16.38	16.44	16.17	106,703
January 12, 2026	16.36	16.42	16.42	16.59	16.3	128,704
January 09, 2026	16.25	16.32	16.32	16.47	16.23	106,400
January 08, 2026	16.05	16.2	16.2	16.33	16.05	121,935
January 07, 2026	15.99	16.08	16.08	16.25	15.62	236,011
January 06, 2026	15.25	15.78	15.78	15.9	15.17	244,500
January 05, 2026	15.09	15.34	15.34	15.43	15.09	127,346
January 02, 2026	14.91	15.13	15.13	15.19	14.73	189,630
December 31, 2025	14.91	14.9	14.9	15	14.87	141,109
December 30, 2025	14.92	14.92	14.92	15.03	14.9	157,986
December 29, 2025	15.07	14.95	14.95	15.08	14.94	212,226
December 26, 2025	15.13	15.1	15.1	15.21	15.1	84,600
December 24, 2025	14.97	15.12	15.12	15.16	14.94	49,300
December 23, 2025	15.06	15.02	15.02	15.18	14.92	221,700
December 22, 2025	15.06	15.09	15.09	15.21	14.93	213,300
December 19, 2025	15.22	15.1	15.1	15.25	15.09	214,300
December 18, 2025	15.3	15.25	15.25	15.35	15.14	226,609
December 17, 2025	15.56	15.24	15.24	15.7	15.23	353,600
December 16, 2025	15.67	15.58	15.58	15.82	15.56	231,608
December 15, 2025	15.87	15.67	15.67	15.89	15.64	193,900
December 12, 2025	15.8	15.74	15.74	15.97	15.7	152,740
December 11, 2025	15.5	15.73	15.73	15.81	15.29	149,700
December 10, 2025	15.25	15.43	15.43	15.45	14.85	459,000
December 09, 2025	15.44	15.25	15.25	15.57	15.13	217,000
December 08, 2025	15.6	15.46	15.46	15.63	15.42	122,500
December 05, 2025	15.55	15.59	15.59	15.77	15.55	154,226
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

The RMR Group Inc. (RMR) NASDAQ