Get the Stockscreener App
15.60
0.83%
-0.13
After Hours:
15.60
Rmr Group Inc Stock (RMR) Price History
The historical daily chart and data for Rmr Group Inc stock (RMR), show that the latest closing stock price as of October 01, 2025, is $15.60.
- Rmr Group Inc all-time high stock price is $98.00, occurred on September 10, 2018.
- The lowest Rmr Group Inc stock price recorded was $11.89 on December 14, 2015. Since then, Rmr Group Inc's stock price has risen over 31.20% to $15.60 now.
- The 52-week high stock price for RMR is $26.06, representing a 67.05% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for RMR is $13.48, indicating a -13.57% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Rmr Group Inc (RMR) stock in the beginning of 2024 was $35.44. The stock closed the year at $28.25, a loss of over -20.29% for the year.
The table below shows more information about RMR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2025 | $15.85 | $15.52 | $0.333 | 88,881.0 | -0.83% |
| Sep 30, 2025 | $15.75 | $15.31 | $0.44 | 152,892.0 | +1.75% |
| Sep 29, 2025 | $15.78 | $15.34 | $0.4436 | 77,221.0 | -2.71% |
| Sep 26, 2025 | $15.95 | $15.80 | $0.15 | 53,624.0 | +0.51% |
| Sep 25, 2025 | $16.20 | $15.74 | $0.45 | 69,454.0 | -1.50% |
| Sep 24, 2025 | $16.27 | $16.00 | $0.265 | 82,648.0 | -1.17% |
| Sep 23, 2025 | $16.46 | $16.19 | $0.275 | 99,500.0 | -0.25% |
| Sep 22, 2025 | $16.60 | $16.25 | $0.35 | 112,352.0 | -1.75% |
| Sep 19, 2025 | $16.96 | $16.56 | $0.40 | 159,445.0 | -2.59% |
| Sep 18, 2025 | $17.10 | $16.82 | $0.28 | 90,940.0 | +0.47% |
| Sep 17, 2025 | $17.45 | $16.89 | $0.555 | 91,968.0 | -2.03% |
| Sep 16, 2025 | $17.33 | $16.84 | $0.485 | 80,995.0 | +1.77% |
| Sep 15, 2025 | $17.10 | $16.92 | $0.18 | 43,501.0 | -0.41% |
| Sep 12, 2025 | $17.16 | $17.00 | $0.16 | 43,453.0 | -0.64% |
| Sep 11, 2025 | $17.16 | $16.72 | $0.44 | 55,989.0 | +2.69% |
| Sep 10, 2025 | $16.87 | $16.64 | $0.235 | 42,722.0 | -0.89% |
| Sep 09, 2025 | $17.09 | $16.81 | $0.28 | 41,594.0 | -1.00% |
| Sep 08, 2025 | $17.09 | $16.64 | $0.45 | 70,618.0 | +1.19% |
| Sep 05, 2025 | $17.04 | $16.75 | $0.2898 | 52,924.0 | +0.18% |
| Sep 04, 2025 | $16.80 | $16.57 | $0.23 | 45,104.0 | +1.45% |
| Sep 03, 2025 | $16.73 | $16.53 | $0.205 | 58,005.0 | -0.78% |
Rmr Group Inc Stock (RMR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rmr Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RMR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rmr Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rmr Group Inc Stock (RMR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $15.85 | $15.52 | $0.333 | 88,881.0 | +0.00% |
| Sep, 2025 | $17.45 | $15.31 | $2.13 | 1,677,908.0 | -7.58% |
| Aug, 2025 | $17.14 | $15.55 | $1.59 | 2,025,749.0 | +5.11% |
| Jul, 2025 | $17.99 | $16.00 | $1.99 | 2,404,774.0 | -1.77% |
| Jun, 2025 | $16.84 | $14.90 | $1.94 | 2,523,371.0 | +8.28% |
| May, 2025 | $15.53 | $13.48 | $2.05 | 2,932,136.0 | +2.86% |
| Apr, 2025 | $16.84 | $14.34 | $2.50 | 3,761,936.0 | -11.83% |
| Mar, 2025 | $19.05 | $16.22 | $2.84 | 3,839,041.0 | -8.62% |
| Feb, 2025 | $19.24 | $17.75 | $1.49 | 3,274,782.0 | -2.41% |
| Jan, 2025 | $20.80 | $18.21 | $2.59 | 2,757,974.0 | -9.54% |
Rmr Group Inc Stock (RMR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.60 | $20.25 | $2.35 | 1,904,751.0 | -6.98% |
| Nov, 2024 | $24.84 | $21.46 | $3.38 | 1,904,067.0 | -7.77% |
| Oct, 2024 | $26.06 | $23.96 | $2.10 | 1,198,453.0 | -5.16% |
| Sep, 2024 | $25.75 | $24.17 | $1.58 | 1,194,139.0 | -0.43% |
| Aug, 2024 | $26.26 | $23.42 | $2.84 | 1,579,963.0 | -1.73% |
| Jul, 2024 | $26.43 | $22.40 | $4.03 | 2,165,931.0 | +14.78% |
| Jun, 2024 | $23.91 | $22.01 | $1.90 | 2,016,153.0 | -3.95% |
| May, 2024 | $24.75 | $22.54 | $2.21 | 1,601,059.0 | -0.80% |
| Apr, 2024 | $24.84 | $22.29 | $2.55 | 1,794,418.0 | -1.17% |
| Mar, 2024 | $24.59 | $22.52 | $2.07 | 2,097,367.0 | -1.92% |
| Feb, 2024 | $26.48 | $23.87 | $2.61 | 1,767,111.0 | -6.21% |
| Jan, 2024 | $28.82 | $25.37 | $3.45 | 1,872,595.0 | -7.58% |
Rmr Group Inc Stock (RMR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.62 | $23.83 | $4.79 | 1,889,728.0 | +18.46% |
| Nov, 2023 | $24.70 | $22.30 | $2.40 | 1,437,187.0 | +5.82% |
| Oct, 2023 | $24.57 | $21.60 | $2.97 | 1,501,740.0 | -8.16% |
| Sep, 2023 | $25.72 | $24.08 | $1.64 | 1,494,198.0 | -3.01% |
| Aug, 2023 | $26.05 | $22.11 | $3.94 | 2,052,560.0 | +7.21% |
| Jul, 2023 | $25.30 | $23.09 | $2.21 | 1,832,815.0 | +1.77% |
| Jun, 2023 | $24.28 | $21.33 | $2.95 | 1,983,672.0 | +7.62% |
| May, 2023 | $24.00 | $20.79 | $3.21 | 1,851,464.0 | -9.35% |
| Apr, 2023 | $26.54 | $23.18 | $3.36 | 1,276,506.0 | -9.49% |
| Mar, 2023 | $29.04 | $23.81 | $5.23 | 2,136,282.0 | -6.75% |
| Feb, 2023 | $31.55 | $26.62 | $4.93 | 2,031,869.0 | -9.28% |
| Jan, 2023 | $31.02 | $27.64 | $3.38 | 1,269,290.0 | +9.81% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):