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 $788.68 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $589.89, while $1000 invested 1 year ago would be worth $1,038.92. This corresponds to total returns of -21.13%, -41.01%, 3.89%, respectively, with annualized returns of -2.35%, -10.01%, 3.89%.

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
November 11, 2026	15.73	15.75	15.75	15.82	15.43	178,208
November 10, 2026	15.66	15.77	15.77	15.89	15	189,739
November 09, 2026	15.72	15.75	15.75	15.87	15.55	267,988
November 06, 2026	15.96	15.6	15.6	16.05	15.52	181,324
November 05, 2026	16.74	15.93	15.93	16.99	15.87	166,351
November 04, 2026	16.89	16.7	16.7	17.05	16.66	129,460
November 03, 2026	17.01	16.61	16.61	17.03	16.41	187,289
November 02, 2026	16.95	17	17	17.09	16.72	144,157
October 30, 2026	17.14	16.66	16.66	17.23	16.56	134,394
October 29, 2026	17.43	17.1	17.1	17.49	17.01	121,507
October 28, 2026	17.3	17.32	17.32	17.35	17.14	158,568
October 27, 2026	17.37	17.32	17.32	17.51	17.24	165,926
October 26, 2026	17.51	17.34	17.34	17.59	17.29	99,548
October 23, 2026	17.72	17.48	17.48	17.75	17.44	97,655
October 22, 2026	17.48	17.78	17.78	17.88	17.43	149,502
October 21, 2026	17.67	17.33	17.33	17.67	17.26	91,561
October 20, 2026	17.72	17.62	17.62	17.92	17.51	118,312
October 19, 2026	17.91	17.52	17.52	17.92	17.42	135,841
October 16, 2026	18.82	18.32	18.32	18.95	18.14	222,326
October 15, 2026	18.3	18.7	18.7	18.85	18.06	239,781
October 14, 2026	18.16	18.11	18.11	18.41	18.02	156,029
October 13, 2026	18.33	18.32	18.32	18.45	18.12	129,615
October 12, 2026	17.73	18.23	18.23	18.47	17.73	130,678
October 09, 2026	17.88	17.71	17.71	18.02	17.6	193,128
October 08, 2026	17.55	17.71	17.71	17.77	17.55	103,184
October 07, 2026	17.54	17.63	17.63	17.77	17.42	85,657
October 06, 2026	17.46	17.63	17.63	17.78	17.41	96,517
October 05, 2026	17.79	17.44	17.44	17.85	17.4	140,299
October 02, 2026	18.24	17.73	17.73	18.37	17.71	93,650
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