Regional Management Stock Price History
NYSE: RMFinanceFinance: Consumer ServicesUSD
33.51-0.41 (-1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 33.51 -0.18%
RM price history at a glance
The price history for Regional Management (RM) on this page begins on March 26, 2012, when the stock closed at $16.80; it most recently closed at $33.51 on October 5, 2026. The highest price in this record is $67.60, reached on November 22, 2021; the latest close is 50.4% below that peak. Across the 13 complete calendar years in the table, RM finished higher in 9 and lower in 4. Its best year was 2013 (+97.0%) and its worst was 2014 (-55.2%).
Over roughly 15 years the share price changed +99.5%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, RM has lost 13.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $67.60
- Date of high
- Nov 22, 2021
- Low since 2012
- $10.33
- Date of low
- May 11, 2020
- 52-week high
- $44.30
- 52-week low
- $29.89
- IPO year
- 2012
- Last close
- $33.92
RM returns
1 week
+9.45%
1 month
+2.73%
3 months
-20.19%
6 months
-7.14%
Year to date
-12.46%
1 year
-13.05%
3 years
+33.44%
5 years
-41.37%
RM price return, excluding dividends.
RM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.51 | -14.60% |
| 2025 | 39.24 | +15.75% |
| 2024 | 33.90 | +35.17% |
| 2023 | 25.08 | -10.68% |
| 2022 | 28.08 | -51.13% |
| 2021 | 57.46 | +92.43% |
| 2020 | 29.86 | +0.78% |
| 2019 | 29.63 | +15.97% |
| 2018 | 25.55 | -2.89% |
| 2017 | 26.31 | +0.11% |
| 2016 | 26.28 | +69.88% |
| 2015 | 15.47 | +0.59% |
| 2014 | 15.38 | -55.16% |
| 2013 | 34.30 | +97.01% |
| 2012* | 17.41 | +3.63% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
RM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.17 | 33.95 | 32.96 | 33.92 | +2.17% | |
| 32.48 | 33.69 | 32.29 | 33.20 | +1.22% | |
| 33.03 | 33.21 | 32.57 | 32.80 | +0.09% | |
| 32.00 | 32.93 | 31.64 | 32.77 | +3.05% | |
| 31.47 | 32.12 | 31.12 | 31.80 | +2.61% | |
| 30.05 | 31.01 | 29.89 | 30.99 | +2.51% | |
| 30.67 | 30.74 | 29.92 | 30.23 | -1.11% | |
| 30.37 | 30.92 | 30.16 | 30.57 | +0.46% | |
| 30.70 | 30.89 | 30.37 | 30.43 | -1.27% | |
| 30.40 | 30.92 | 30.24 | 30.82 | +1.38% | |
| 30.96 | 30.99 | 30.12 | 30.40 | -1.04% | |
| 31.14 | 31.14 | 30.49 | 30.72 | -1.79% | |
| 31.93 | 32.13 | 31.15 | 31.28 | -0.70% | |
| 31.63 | 31.95 | 31.28 | 31.50 | +0.35% | |
| 31.80 | 32.28 | 31.33 | 31.39 | -2.21% | |
| 32.82 | 32.82 | 32.00 | 32.10 | -0.06% | |
| 32.06 | 32.64 | 31.70 | 32.12 | -0.46% | |
| 32.68 | 32.75 | 31.95 | 32.27 | -1.91% | |
| 33.35 | 33.45 | 32.73 | 32.90 | -0.27% | |
| 33.16 | 33.16 | 32.52 | 32.99 | +0.73% | |
| 32.90 | 33.07 | 32.20 | 32.75 | -0.24% | |
| 32.70 | 33.19 | 32.52 | 32.83 | -0.58% | |
| 33.44 | 33.44 | 32.74 | 33.02 | -1.96% | |
| 33.02 | 33.78 | 32.94 | 33.68 | +1.66% | |
| 33.53 | 33.78 | 32.99 | 33.13 | +0.27% | |
| 32.20 | 33.52 | 31.93 | 33.04 | +3.80% | |
| 31.80 | 32.08 | 31.52 | 31.83 | -0.81% | |
| 32.50 | 32.58 | 31.90 | 32.09 | -1.41% | |
| 32.83 | 33.63 | 32.44 | 32.55 | -0.40% | |
| 32.60 | 32.89 | 31.84 | 32.68 | +0.09% | |
| 33.30 | 33.84 | 32.39 | 32.65 | -2.07% | |
| 34.82 | 34.94 | 33.34 | 33.34 | -3.73% | |
| 34.26 | 35.14 | 34.26 | 34.63 | +1.52% | |
| 33.58 | 34.39 | 33.50 | 34.11 | +2.34% | |
| 33.23 | 33.64 | 32.57 | 33.33 | -0.69% | |
| 33.71 | 34.42 | 33.48 | 33.56 | -1.24% | |
| 33.81 | 34.71 | 33.67 | 33.98 | +0.95% | |
| 33.37 | 33.75 | 33.06 | 33.66 | +0.48% | |
| 33.17 | 33.83 | 33.03 | 33.50 | +2.51% | |
| 32.65 | 33.02 | 32.26 | 32.68 | +1.59% | |
| 31.75 | 32.30 | 31.35 | 32.17 | +1.71% | |
| 31.51 | 32.15 | 31.36 | 31.63 | +0.41% | |
| 32.47 | 32.81 | 31.40 | 31.50 | -3.93% | |
| 33.20 | 33.58 | 32.68 | 32.79 | -0.79% | |
| 32.61 | 33.31 | 32.14 | 33.05 | +1.72% | |
| 34.34 | 35.06 | 32.34 | 32.49 | -3.99% | |
| 34.88 | 35.51 | 33.74 | 33.84 | -2.53% | |
| 32.02 | 35.26 | 32.02 | 34.72 | +7.59% | |
| 31.88 | 32.53 | 30.82 | 32.27 | +0.03% | |
| 40.50 | 40.50 | 31.12 | 32.26 | -23.84% | |
| 42.70 | 43.15 | 42.00 | 42.36 | -0.52% | |
| 42.44 | 43.16 | 42.06 | 42.58 | +1.65% | |
| 42.24 | 42.53 | 41.82 | 41.89 | +0.58% | |
| 41.40 | 42.91 | 41.07 | 41.65 | +1.31% | |
| 41.85 | 41.85 | 40.82 | 41.11 | -3.32% | |
| 42.16 | 43.39 | 41.83 | 42.52 | -0.14% | |
| 41.46 | 42.77 | 41.13 | 42.58 | +2.36% | |
| 40.98 | 42.67 | 40.98 | 41.60 | -0.14% | |
| 41.99 | 43.34 | 41.58 | 41.66 | -2.44% | |
| 42.65 | 43.90 | 42.52 | 42.70 | +1.26% | |
| 43.74 | 43.91 | 42.10 | 42.17 | -2.25% | |
| 43.00 | 43.70 | 43.00 | 43.14 | -0.28% | |
| 43.70 | 44.30 | 42.65 | 43.26 | -0.55% | |
| 42.46 | 43.93 | 42.46 | 43.50 | +2.35% | |
| 40.41 | 42.84 | 39.86 | 42.50 | +5.04% | |
| 41.75 | 41.75 | 39.85 | 40.46 | -3.39% | |
| 42.38 | 42.50 | 41.51 | 41.88 | -0.02% | |
| 41.71 | 42.42 | 41.71 | 41.89 | +0.55% | |
| 42.41 | 42.98 | 41.25 | 41.66 | -1.63% | |
| 41.51 | 42.60 | 41.30 | 42.35 | +2.79% | |
| 41.74 | 42.15 | 41.17 | 41.20 | -0.82% | |
| 40.84 | 41.86 | 39.66 | 41.54 | +1.22% | |
| 39.05 | 41.04 | 38.83 | 41.04 | +5.42% | |
| 38.80 | 39.44 | 38.46 | 38.93 | -0.05% | |
| 38.69 | 39.74 | 38.67 | 38.95 | +0.13% | |
| 37.28 | 39.06 | 37.28 | 38.90 | +4.15% | |
| 37.36 | 37.86 | 37.13 | 37.35 | +0.40% | |
| 37.18 | 37.80 | 37.03 | 37.20 | +0.81% | |
| 36.85 | 38.30 | 36.59 | 36.90 | -0.73% | |
| 37.21 | 37.83 | 36.61 | 37.17 | +1.09% | |
| 37.74 | 38.13 | 36.70 | 36.77 | -1.18% | |
| 36.96 | 38.00 | 36.43 | 37.21 | +1.03% | |
| 36.35 | 36.93 | 35.46 | 36.83 | +1.43% | |
| 36.53 | 36.96 | 35.90 | 36.31 | +0.33% | |
| 36.09 | 37.02 | 35.79 | 36.19 | +1.71% | |
| 36.06 | 36.20 | 35.13 | 35.58 | -0.97% | |
| 36.10 | 36.32 | 35.40 | 35.93 | 0.00% | |
| 34.71 | 36.17 | 34.66 | 35.93 | +4.94% | |
| 35.05 | 35.05 | 33.80 | 34.24 | -3.77% | |
| 36.45 | 36.90 | 35.50 | 35.58 | -3.00% | |
| 36.76 | 37.26 | 36.48 | 36.68 | -0.22% | |
| 36.50 | 37.40 | 36.29 | 36.76 | +1.32% | |
| 36.14 | 36.69 | 35.89 | 36.28 | -0.74% | |
| 36.72 | 37.26 | 36.27 | 36.55 | +0.44% | |
| 35.46 | 36.44 | 35.40 | 36.39 | +2.91% | |
| 35.46 | 35.85 | 35.01 | 35.36 | -0.62% | |
| 36.45 | 36.51 | 34.70 | 35.58 | +1.77% | |
| 33.46 | 34.96 | 33.36 | 34.96 | +2.94% | |
| 34.69 | 35.02 | 33.77 | 33.96 | -3.44% | |
| 34.85 | 35.97 | 34.68 | 35.17 | +2.84% | |
| 34.78 | 34.81 | 33.30 | 34.20 | -1.95% | |
| 34.48 | 34.93 | 34.48 | 34.88 | +2.17% | |
| 33.91 | 34.20 | 33.33 | 34.14 | -0.32% | |
| 34.19 | 34.70 | 33.51 | 34.25 | -0.35% | |
| 35.32 | 35.32 | 34.11 | 34.37 | -2.74% | |
| 34.98 | 35.43 | 34.54 | 35.34 | +1.06% | |
| 35.23 | 35.90 | 34.78 | 34.97 | 0.00% | |
| 35.19 | 35.91 | 34.55 | 34.97 | +0.37% | |
| 34.17 | 35.50 | 34.17 | 34.84 | +2.83% | |
| 34.45 | 35.29 | 33.71 | 33.88 | -3.03% | |
| 37.47 | 37.70 | 34.81 | 34.94 | -6.45% | |
| 39.24 | 41.51 | 36.17 | 37.35 | -3.04% | |
| 39.36 | 39.36 | 38.00 | 38.52 | -2.03% | |
| 39.98 | 40.04 | 39.28 | 39.32 | -0.88% | |
| 39.03 | 39.83 | 39.03 | 39.67 | +1.33% | |
| 38.52 | 39.28 | 37.84 | 39.15 | +1.03% | |
| 39.21 | 39.69 | 37.68 | 38.75 | -1.82% | |
| 38.70 | 39.81 | 38.67 | 39.47 | +3.14% | |
| 39.95 | 40.60 | 38.05 | 38.27 | -3.75% | |
| 39.73 | 40.27 | 39.23 | 39.76 | -0.58% | |
| 39.09 | 40.40 | 38.35 | 39.99 | +3.76% | |
| 37.95 | 38.72 | 37.95 | 38.54 | +0.84% | |
| 37.90 | 38.50 | 37.85 | 38.22 | +0.68% | |
| 37.67 | 38.38 | 37.67 | 37.96 | +0.48% | |
| 36.20 | 37.85 | 36.20 | 37.78 | +3.91% | |
| 36.49 | 36.61 | 36.22 | 36.36 | -0.47% | |
| 35.62 | 36.70 | 35.19 | 36.53 | +2.93% | |
| 35.55 | 36.14 | 35.04 | 35.49 | +2.75% | |
| 34.14 | 35.15 | 33.80 | 34.54 | +0.91% | |
| 33.01 | 34.36 | 33.01 | 34.23 | +3.35% | |
| 32.08 | 33.13 | 31.25 | 33.12 | +1.60% | |
| 32.48 | 32.95 | 32.14 | 32.60 | +1.09% | |
| 31.90 | 32.51 | 31.58 | 32.25 | +1.57% | |
| 31.14 | 32.15 | 31.14 | 31.75 | +1.24% | |
| 32.03 | 32.33 | 30.84 | 31.36 | -3.30% | |
| 32.09 | 32.55 | 31.76 | 32.43 | +0.50% | |
| 33.02 | 33.03 | 31.74 | 32.27 | -0.52% | |
| 32.18 | 32.99 | 31.87 | 32.44 | -0.40% | |
| 32.21 | 33.07 | 31.65 | 32.57 | +3.69% | |
| 31.26 | 31.61 | 30.75 | 31.41 | +1.06% | |
| 30.61 | 32.00 | 30.53 | 31.08 | +0.62% | |
| 31.36 | 31.77 | 30.80 | 30.89 | -1.84% | |
| 31.42 | 31.73 | 31.13 | 31.47 | +1.81% | |
| 31.22 | 31.56 | 30.46 | 30.91 | +0.10% | |
| 31.63 | 32.34 | 30.69 | 30.88 | -1.87% | |
| 31.28 | 31.75 | 31.00 | 31.47 | -1.72% | |
| 32.23 | 32.56 | 31.47 | 32.02 | -0.99% | |
| 31.84 | 32.85 | 31.76 | 32.34 | +0.09% | |
| 31.67 | 32.44 | 30.89 | 32.31 | +0.22% | |
| 32.30 | 32.35 | 31.00 | 32.24 | -2.89% | |
| 33.83 | 35.13 | 32.81 | 33.20 | -2.09% | |
| 32.98 | 34.35 | 32.90 | 33.91 | +4.53% | |
| 31.52 | 32.73 | 31.30 | 32.44 | +0.28% | |
| 31.23 | 32.73 | 31.11 | 32.35 | +1.67% | |
| 32.56 | 33.31 | 31.66 | 31.82 | -4.24% | |
| 33.38 | 33.69 | 32.63 | 33.23 | +0.94% | |
| 32.25 | 33.10 | 31.58 | 32.92 | +3.42% | |
| 32.37 | 33.31 | 31.58 | 31.83 | -0.53% | |
| 34.40 | 34.55 | 31.97 | 32.00 | -7.51% | |
| 34.20 | 35.07 | 34.20 | 34.60 | -0.46% | |
| 34.51 | 35.00 | 34.34 | 34.76 | -0.88% | |
| 35.00 | 35.73 | 34.84 | 35.07 | -0.06% | |
| 34.32 | 35.44 | 34.32 | 35.09 | +1.50% | |
| 34.78 | 35.09 | 34.52 | 34.57 | +0.58% | |
| 34.51 | 35.22 | 33.44 | 34.37 | +1.12% | |
| 35.00 | 35.20 | 33.94 | 33.99 | -2.16% | |
| 34.66 | 35.27 | 34.35 | 34.74 | 0.00% | |
| 35.63 | 36.24 | 34.56 | 34.74 | -2.28% | |
| 35.00 | 36.43 | 34.94 | 35.55 | +3.13% | |
| 39.15 | 39.15 | 33.23 | 34.47 | -14.57% | |
| 38.70 | 41.06 | 38.40 | 40.35 | +4.48% | |
| 38.65 | 39.65 | 37.92 | 38.62 | +0.29% | |
| 36.76 | 39.39 | 36.34 | 38.51 | +3.94% | |
| 36.50 | 37.28 | 35.16 | 37.05 | +2.75% | |
| 35.52 | 36.13 | 35.21 | 36.06 | +1.15% | |
| 37.00 | 37.34 | 35.56 | 35.65 | -3.47% | |
| 37.24 | 37.99 | 36.26 | 36.93 | -0.35% | |
| 36.73 | 37.24 | 36.10 | 37.06 | +0.41% | |
| 38.30 | 38.30 | 36.57 | 36.91 | -3.81% | |
| 37.52 | 38.75 | 37.52 | 38.37 | +2.35% | |
| 36.25 | 37.50 | 36.25 | 37.49 | +3.65% | |
| 36.96 | 37.30 | 35.99 | 36.17 | -3.78% | |
| 38.15 | 38.60 | 37.40 | 37.59 | -1.18% | |
| 37.90 | 38.57 | 37.45 | 38.04 | -0.37% | |
| 38.50 | 38.50 | 37.38 | 38.18 | -0.57% | |
| 37.81 | 38.72 | 37.75 | 38.40 | +1.45% | |
| 38.67 | 39.25 | 37.41 | 37.85 | -3.17% | |
| 39.18 | 39.73 | 38.36 | 39.09 | +0.23% | |
| 38.09 | 39.16 | 37.73 | 39.00 | +2.09% | |
| 39.22 | 39.22 | 37.85 | 38.20 | -2.20% | |
| 39.38 | 39.38 | 38.40 | 39.06 | -1.98% | |
| 39.02 | 40.55 | 39.02 | 39.85 | +1.55% | |
| 39.17 | 39.46 | 38.29 | 39.24 | +1.26% | |
| 39.48 | 39.85 | 38.59 | 38.75 | -2.20% | |
| 39.57 | 39.83 | 39.06 | 39.62 | +0.66% | |
| 40.15 | 40.41 | 39.00 | 39.36 | -1.89% | |
| 40.29 | 40.70 | 39.67 | 40.12 | -1.06% | |
| 40.08 | 40.70 | 39.85 | 40.55 | +0.90% | |
| 40.18 | 40.74 | 39.64 | 40.19 | +0.10% | |
| 40.70 | 40.74 | 39.62 | 40.15 | -0.99% | |
| 39.79 | 40.65 | 39.32 | 40.55 | +1.45% | |
| 39.52 | 40.46 | 39.25 | 39.97 | +2.67% | |
| 38.98 | 39.76 | 38.83 | 38.93 | -0.46% | |
| 39.46 | 40.45 | 39.10 | 39.11 | -1.14% | |
| 40.00 | 40.34 | 39.25 | 39.56 | -1.30% | |
| 39.81 | 40.40 | 39.50 | 40.08 | +0.75% | |
| 37.67 | 40.11 | 37.35 | 39.78 | +5.80% | |
| 37.06 | 38.43 | 36.52 | 37.60 | +2.04% | |
| 35.99 | 37.74 | 35.99 | 36.85 | +1.24% | |
| 37.00 | 37.00 | 36.19 | 36.40 | -0.79% | |
| 37.16 | 37.33 | 36.11 | 36.69 | -1.11% | |
| 37.44 | 37.57 | 36.82 | 37.10 | -1.46% | |
| 37.45 | 37.73 | 37.04 | 37.65 | +1.70% | |
| 37.72 | 37.72 | 36.84 | 37.02 | -1.67% | |
| 38.67 | 38.67 | 37.22 | 37.65 | -1.03% | |
| 38.56 | 38.69 | 37.55 | 38.04 | -2.76% | |
| 37.30 | 39.68 | 37.30 | 39.12 | +4.32% | |
| 36.63 | 37.87 | 35.93 | 37.50 | +1.68% | |
| 36.35 | 37.41 | 36.35 | 36.88 | +1.01% | |
| 36.65 | 37.98 | 36.01 | 36.51 | -0.08% | |
| 36.48 | 36.98 | 35.99 | 36.54 | +1.08% | |
| 36.57 | 36.57 | 35.44 | 36.15 | -0.14% | |
| 36.11 | 36.65 | 35.73 | 36.20 | +0.25% | |
| 37.75 | 37.89 | 35.92 | 36.11 | -3.89% | |
| 38.12 | 38.15 | 36.74 | 37.57 | -2.72% | |
| 39.03 | 39.34 | 37.94 | 38.62 | -1.68% | |
| 37.86 | 39.54 | 37.86 | 39.28 | +3.78% | |
| 38.35 | 38.87 | 36.74 | 37.85 | -1.36% | |
| 37.34 | 38.45 | 36.72 | 38.37 | +3.67% | |
| 36.75 | 38.32 | 36.52 | 37.01 | +0.71% | |
| 37.84 | 38.97 | 35.61 | 36.75 | -10.08% | |
| 39.96 | 41.04 | 39.72 | 40.87 | +3.63% | |
| 39.38 | 40.08 | 38.93 | 39.44 | -1.52% | |
| 39.20 | 40.68 | 37.03 | 40.05 | +1.78% | |
| 38.73 | 39.70 | 38.59 | 39.35 | +0.59% | |
| 39.04 | 39.57 | 38.84 | 39.12 | +0.20% | |
| 39.58 | 39.65 | 38.50 | 39.04 | -2.18% | |
| 39.71 | 39.97 | 39.13 | 39.91 | +0.20% | |
| 40.94 | 41.82 | 39.71 | 39.83 | -2.71% | |
| 40.70 | 41.14 | 40.69 | 40.94 | +2.17% | |
| 39.97 | 40.30 | 39.51 | 40.07 | -0.12% | |
| 40.41 | 41.14 | 39.56 | 40.12 | -0.89% | |
| 40.02 | 40.99 | 39.51 | 40.48 | +1.61% | |
| 39.19 | 39.99 | 39.19 | 39.84 | +2.23% | |
| 38.81 | 39.33 | 38.67 | 38.97 | +0.46% | |
| 39.85 | 39.85 | 38.62 | 38.79 | -2.49% | |
| 40.39 | 40.39 | 39.57 | 39.78 | -0.87% | |
| 38.30 | 40.40 | 38.30 | 40.13 | +3.32% | |
| 38.24 | 39.10 | 38.08 | 38.84 | +2.72% | |
| 39.02 | 39.70 | 37.66 | 37.81 | -3.10% | |
| 39.22 | 39.67 | 38.92 | 39.02 | +0.03% | |
| 37.75 | 39.15 | 37.75 | 39.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RM chart for longer ranges.