Rimini Street (DE) Stock Price History
NASDAQ: RMNIConsumer DiscretionaryBusiness ServicesUSD
4.16+0.065 (+1.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RMNI price history at a glance
The price history for Rimini Street (DE) (RMNI) on this page begins on August 24, 2015, when the stock closed at $9.75; it most recently closed at $4.16 on October 5, 2026. The highest price in this record is $11.52, reached on November 1, 2021; the latest close is 63.9% below that peak. Across the 10 complete calendar years in the table, RMNI finished higher in 4 and lower in 6. Its best year was 2025 (+42.9%) and its worst was 2022 (-36.2%).
Over roughly 11 years the share price changed -57.3%, a -7.4% compound annual price return (excluding dividends). In the last 12 months alone, RMNI has lost 8.6%. 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 2015
- $11.52
- Date of high
- Nov 1, 2021
- Low since 2015
- $1.53
- Date of low
- Oct 28, 2024
- 52-week high
- $5.68
- 52-week low
- $2.87
- IPO year
- 2015
- Last close
- $4.16
RMNI returns
1 week
-1.89%
1 month
-9.57%
3 months
-11.86%
6 months
+27.61%
Year to date
+7.22%
1 year
-8.57%
3 years
+106.97%
5 years
-57.59%
RMNI price return, excluding dividends.
RMNI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.16 | +9.47% |
| 2025 | 3.80 | +42.86% |
| 2024 | 2.66 | -18.65% |
| 2023 | 3.27 | -14.17% |
| 2022 | 3.81 | -36.18% |
| 2021 | 5.97 | +34.76% |
| 2020 | 4.43 | +12.44% |
| 2019 | 3.94 | -29.14% |
| 2018 | 5.56 | -29.71% |
| 2017 | 7.91 | -20.18% |
| 2016 | 9.91 | +3.12% |
| 2015* | 9.61 | -1.44% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
RMNI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.10 | 4.16 | 4.05 | 4.16 | +1.59% | |
| 4.06 | 4.13 | 4.06 | 4.10 | +0.86% | |
| 4.06 | 4.09 | 4.03 | 4.06 | -1.22% | |
| 4.27 | 4.28 | 4.09 | 4.11 | -1.67% | |
| 4.32 | 4.32 | 4.16 | 4.18 | -1.42% | |
| 4.33 | 4.35 | 4.22 | 4.24 | -1.17% | |
| 4.28 | 4.34 | 4.25 | 4.29 | +0.70% | |
| 4.18 | 4.34 | 4.18 | 4.26 | +2.40% | |
| 4.18 | 4.23 | 4.10 | 4.16 | -1.19% | |
| 4.17 | 4.25 | 4.12 | 4.21 | -0.24% | |
| 4.29 | 4.32 | 4.19 | 4.22 | -1.40% | |
| 4.30 | 4.30 | 4.23 | 4.28 | -0.47% | |
| 4.36 | 4.38 | 4.26 | 4.30 | -1.83% | |
| 4.38 | 4.42 | 4.24 | 4.38 | +0.92% | |
| 4.40 | 4.47 | 4.32 | 4.34 | -0.91% | |
| 4.49 | 4.54 | 4.35 | 4.38 | +0.46% | |
| 4.47 | 4.47 | 4.35 | 4.36 | -2.46% | |
| 4.56 | 4.58 | 4.45 | 4.47 | -2.30% | |
| 4.69 | 4.69 | 4.54 | 4.58 | -2.45% | |
| 4.54 | 4.71 | 4.53 | 4.69 | +3.30% | |
| 4.62 | 4.65 | 4.54 | 4.54 | -0.66% | |
| 4.58 | 4.64 | 4.55 | 4.57 | -0.65% | |
| 4.77 | 4.78 | 4.58 | 4.60 | -4.17% | |
| 4.94 | 4.97 | 4.68 | 4.80 | -4.19% | |
| 5.07 | 5.08 | 4.93 | 5.01 | -1.76% | |
| 5.17 | 5.28 | 5.07 | 5.10 | -0.97% | |
| 5.23 | 5.23 | 5.12 | 5.15 | -0.96% | |
| 5.53 | 5.60 | 5.16 | 5.20 | -7.31% | |
| 5.60 | 5.68 | 5.52 | 5.61 | -0.71% | |
| 5.37 | 5.66 | 5.37 | 5.65 | +5.21% | |
| 5.16 | 5.40 | 5.16 | 5.37 | +4.27% | |
| 5.16 | 5.22 | 5.10 | 5.15 | -0.96% | |
| 5.20 | 5.23 | 5.15 | 5.20 | -0.19% | |
| 5.24 | 5.28 | 5.18 | 5.21 | -0.76% | |
| 5.12 | 5.27 | 5.10 | 5.25 | +2.94% | |
| 5.02 | 5.13 | 5.01 | 5.10 | +0.79% | |
| 5.02 | 5.18 | 5.01 | 5.06 | +1.00% | |
| 4.97 | 5.10 | 4.90 | 5.01 | +1.01% | |
| 4.92 | 5.02 | 4.92 | 4.96 | -0.60% | |
| 5.01 | 5.06 | 4.95 | 4.99 | -0.80% | |
| 4.84 | 5.04 | 4.71 | 5.03 | +5.45% | |
| 4.80 | 4.83 | 4.69 | 4.77 | -0.83% | |
| 4.92 | 4.92 | 4.78 | 4.81 | -2.04% | |
| 5.00 | 5.08 | 4.90 | 4.91 | -2.77% | |
| 4.98 | 5.07 | 4.97 | 5.05 | +2.02% | |
| 4.73 | 4.98 | 4.69 | 4.95 | +3.34% | |
| 4.94 | 4.96 | 4.72 | 4.79 | -2.64% | |
| 4.75 | 4.94 | 4.75 | 4.92 | +2.71% | |
| 4.76 | 4.94 | 4.76 | 4.79 | -0.42% | |
| 4.75 | 4.83 | 4.45 | 4.81 | -2.04% | |
| 4.94 | 4.97 | 4.78 | 4.91 | -0.61% | |
| 4.90 | 5.06 | 4.88 | 4.94 | +1.02% | |
| 4.74 | 4.98 | 4.74 | 4.89 | +4.71% | |
| 4.48 | 4.73 | 4.46 | 4.67 | +5.90% | |
| 4.34 | 4.46 | 4.34 | 4.41 | +2.56% | |
| 4.29 | 4.39 | 4.24 | 4.30 | -1.15% | |
| 4.60 | 4.60 | 4.29 | 4.35 | -3.97% | |
| 4.59 | 4.68 | 4.52 | 4.53 | -1.95% | |
| 4.64 | 4.65 | 4.52 | 4.62 | -0.43% | |
| 4.73 | 4.73 | 4.60 | 4.64 | -1.07% | |
| 4.63 | 4.72 | 4.59 | 4.69 | +1.30% | |
| 4.69 | 4.82 | 4.63 | 4.63 | -0.86% | |
| 4.68 | 4.78 | 4.65 | 4.67 | -2.10% | |
| 4.70 | 4.85 | 4.62 | 4.77 | +1.06% | |
| 4.80 | 4.88 | 4.58 | 4.72 | -1.26% | |
| 4.65 | 4.80 | 4.53 | 4.78 | +2.36% | |
| 4.68 | 4.76 | 4.66 | 4.67 | -1.68% | |
| 4.71 | 4.84 | 4.69 | 4.75 | +1.93% | |
| 4.53 | 4.70 | 4.45 | 4.66 | +2.64% | |
| 4.48 | 4.64 | 4.48 | 4.54 | +0.89% | |
| 4.29 | 4.55 | 4.28 | 4.50 | +5.63% | |
| 4.27 | 4.28 | 4.15 | 4.26 | +0.47% | |
| 4.34 | 4.44 | 4.09 | 4.24 | -1.85% | |
| 4.05 | 4.35 | 4.05 | 4.32 | +6.14% | |
| 4.23 | 4.23 | 4.05 | 4.07 | -3.55% | |
| 4.17 | 4.33 | 4.17 | 4.22 | +1.20% | |
| 4.05 | 4.18 | 4.05 | 4.17 | +2.46% | |
| 4.16 | 4.22 | 4.01 | 4.07 | -2.16% | |
| 4.19 | 4.20 | 4.11 | 4.16 | +1.22% | |
| 4.14 | 4.26 | 4.10 | 4.11 | -1.20% | |
| 4.20 | 4.23 | 4.16 | 4.16 | -0.24% | |
| 4.19 | 4.21 | 4.15 | 4.17 | +0.24% | |
| 4.16 | 4.22 | 4.15 | 4.16 | -0.24% | |
| 4.12 | 4.19 | 4.09 | 4.17 | +1.71% | |
| 4.11 | 4.21 | 4.05 | 4.10 | -1.68% | |
| 4.10 | 4.18 | 4.06 | 4.17 | +1.21% | |
| 4.15 | 4.23 | 4.10 | 4.12 | -0.72% | |
| 4.12 | 4.17 | 4.09 | 4.15 | 0.00% | |
| 4.14 | 4.34 | 4.13 | 4.15 | +1.72% | |
| 4.15 | 4.27 | 4.01 | 4.08 | -4.45% | |
| 4.23 | 4.30 | 4.14 | 4.27 | 0.00% | |
| 3.90 | 4.30 | 3.90 | 4.27 | +9.21% | |
| 3.81 | 3.99 | 3.80 | 3.91 | +3.17% | |
| 3.70 | 3.80 | 3.70 | 3.79 | +2.43% | |
| 3.58 | 3.71 | 3.58 | 3.70 | +3.35% | |
| 3.63 | 3.66 | 3.53 | 3.58 | -1.38% | |
| 3.62 | 3.72 | 3.62 | 3.63 | +1.11% | |
| 3.61 | 3.64 | 3.50 | 3.59 | -1.64% | |
| 3.54 | 3.66 | 3.43 | 3.65 | +3.11% | |
| 3.56 | 3.64 | 3.51 | 3.54 | -1.12% | |
| 3.46 | 3.59 | 3.40 | 3.58 | +3.47% | |
| 3.44 | 3.48 | 3.39 | 3.46 | -0.86% | |
| 3.53 | 3.58 | 3.47 | 3.49 | -1.41% | |
| 3.59 | 3.62 | 3.52 | 3.54 | -1.39% | |
| 3.69 | 3.69 | 3.50 | 3.59 | -2.97% | |
| 3.96 | 4.01 | 3.70 | 3.70 | -7.96% | |
| 3.93 | 4.04 | 3.88 | 4.02 | +2.03% | |
| 3.88 | 3.97 | 3.85 | 3.94 | +1.55% | |
| 3.90 | 3.91 | 3.81 | 3.88 | -0.26% | |
| 3.92 | 3.99 | 3.80 | 3.89 | 0.00% | |
| 4.03 | 4.10 | 3.88 | 3.89 | -3.95% | |
| 3.70 | 4.14 | 3.70 | 4.05 | +18.77% | |
| 3.40 | 3.45 | 3.30 | 3.41 | +0.59% | |
| 3.44 | 3.44 | 3.35 | 3.39 | -2.59% | |
| 3.51 | 3.55 | 3.46 | 3.48 | -0.85% | |
| 3.45 | 3.54 | 3.42 | 3.51 | +1.15% | |
| 3.46 | 3.51 | 3.44 | 3.47 | -0.29% | |
| 3.61 | 3.61 | 3.43 | 3.48 | -4.92% | |
| 3.70 | 3.74 | 3.66 | 3.66 | -0.81% | |
| 3.73 | 3.77 | 3.67 | 3.69 | -1.34% | |
| 3.69 | 3.78 | 3.69 | 3.74 | +0.54% | |
| 3.67 | 3.78 | 3.66 | 3.72 | +3.33% | |
| 3.54 | 3.64 | 3.54 | 3.60 | +1.12% | |
| 3.49 | 3.56 | 3.49 | 3.56 | +2.30% | |
| 3.46 | 3.52 | 3.45 | 3.48 | +2.05% | |
| 3.24 | 3.44 | 3.24 | 3.41 | +4.60% | |
| 3.33 | 3.33 | 3.24 | 3.26 | -2.40% | |
| 3.35 | 3.36 | 3.20 | 3.34 | -1.18% | |
| 3.49 | 3.49 | 3.38 | 3.38 | +0.30% | |
| 3.38 | 3.41 | 3.32 | 3.37 | -2.03% | |
| 3.33 | 3.48 | 3.33 | 3.44 | +2.69% | |
| 3.21 | 3.37 | 3.21 | 3.35 | +0.90% | |
| 3.28 | 3.41 | 3.26 | 3.32 | +1.22% | |
| 3.17 | 3.29 | 3.12 | 3.28 | +5.13% | |
| 3.12 | 3.17 | 3.11 | 3.12 | +0.32% | |
| 3.16 | 3.16 | 3.08 | 3.11 | -3.12% | |
| 3.12 | 3.27 | 3.12 | 3.21 | +1.58% | |
| 3.20 | 3.24 | 3.14 | 3.16 | -0.63% | |
| 3.23 | 3.24 | 3.12 | 3.18 | -1.85% | |
| 3.17 | 3.30 | 3.12 | 3.24 | +4.18% | |
| 3.21 | 3.21 | 3.08 | 3.11 | -3.12% | |
| 3.18 | 3.27 | 3.18 | 3.21 | -0.93% | |
| 3.29 | 3.29 | 3.21 | 3.24 | -1.52% | |
| 3.28 | 3.35 | 3.27 | 3.29 | +0.92% | |
| 3.31 | 3.33 | 3.25 | 3.26 | -0.91% | |
| 3.33 | 3.40 | 3.28 | 3.29 | -1.20% | |
| 3.34 | 3.42 | 3.31 | 3.33 | -1.48% | |
| 3.41 | 3.44 | 3.29 | 3.38 | -0.88% | |
| 3.60 | 3.60 | 3.36 | 3.41 | -4.75% | |
| 3.53 | 3.64 | 3.45 | 3.58 | -1.10% | |
| 3.66 | 3.72 | 3.53 | 3.62 | -2.43% | |
| 3.67 | 3.77 | 3.67 | 3.71 | +0.54% | |
| 3.67 | 3.76 | 3.62 | 3.69 | -0.27% | |
| 3.66 | 3.75 | 3.57 | 3.70 | -0.54% | |
| 3.63 | 3.79 | 3.60 | 3.72 | 0.00% | |
| 3.69 | 3.81 | 3.68 | 3.72 | -1.06% | |
| 3.52 | 3.84 | 3.52 | 3.76 | +6.82% | |
| 3.37 | 3.62 | 3.36 | 3.52 | +5.07% | |
| 3.39 | 3.45 | 3.31 | 3.35 | -1.47% | |
| 3.52 | 3.55 | 3.39 | 3.40 | -5.29% | |
| 3.29 | 3.70 | 3.29 | 3.59 | +20.88% | |
| 3.05 | 3.05 | 2.91 | 2.97 | -2.30% | |
| 3.04 | 3.07 | 2.95 | 3.04 | 0.00% | |
| 3.03 | 3.12 | 2.96 | 3.04 | +0.33% | |
| 3.01 | 3.08 | 2.99 | 3.03 | +0.66% | |
| 3.13 | 3.13 | 2.87 | 3.01 | -3.53% | |
| 3.23 | 3.23 | 3.07 | 3.12 | -3.41% | |
| 3.23 | 3.26 | 3.19 | 3.23 | +0.62% | |
| 3.32 | 3.32 | 3.20 | 3.21 | -2.43% | |
| 3.23 | 3.31 | 3.22 | 3.29 | +2.81% | |
| 3.24 | 3.28 | 3.17 | 3.20 | -1.84% | |
| 3.35 | 3.41 | 3.23 | 3.26 | -2.69% | |
| 3.46 | 3.46 | 3.26 | 3.35 | -3.74% | |
| 3.46 | 3.54 | 3.44 | 3.48 | +0.87% | |
| 3.44 | 3.50 | 3.36 | 3.45 | 0.00% | |
| 3.55 | 3.55 | 3.36 | 3.45 | -2.54% | |
| 3.61 | 3.63 | 3.48 | 3.54 | -1.94% | |
| 3.67 | 3.67 | 3.53 | 3.61 | -1.63% | |
| 3.64 | 3.68 | 3.58 | 3.67 | +1.38% | |
| 3.76 | 3.76 | 3.62 | 3.62 | -3.72% | |
| 3.72 | 3.78 | 3.66 | 3.76 | +2.17% | |
| 3.74 | 3.74 | 3.62 | 3.68 | -0.81% | |
| 3.73 | 3.80 | 3.68 | 3.71 | -3.13% | |
| 3.83 | 3.87 | 3.78 | 3.83 | +0.26% | |
| 3.92 | 3.94 | 3.81 | 3.82 | -2.30% | |
| 3.97 | 3.98 | 3.86 | 3.91 | -1.51% | |
| 3.97 | 3.98 | 3.88 | 3.97 | -0.50% | |
| 3.89 | 4.01 | 3.83 | 3.99 | +2.31% | |
| 3.97 | 3.99 | 3.85 | 3.90 | -2.01% | |
| 3.83 | 4.03 | 3.82 | 3.98 | +3.38% | |
| 3.89 | 3.91 | 3.81 | 3.85 | -1.28% | |
| 3.82 | 3.91 | 3.75 | 3.90 | +1.56% | |
| 3.80 | 3.90 | 3.79 | 3.84 | +1.05% | |
| 3.91 | 3.91 | 3.75 | 3.80 | -2.06% | |
| 3.87 | 3.90 | 3.81 | 3.88 | +0.26% | |
| 3.85 | 3.92 | 3.81 | 3.87 | +0.26% | |
| 3.90 | 3.91 | 3.83 | 3.86 | -2.03% | |
| 3.98 | 4.00 | 3.93 | 3.94 | -1.75% | |
| 4.00 | 4.02 | 3.94 | 4.01 | +0.25% | |
| 3.98 | 4.07 | 3.96 | 4.00 | -1.48% | |
| 3.99 | 4.08 | 3.96 | 4.06 | +2.27% | |
| 4.01 | 4.05 | 3.93 | 3.97 | -1.24% | |
| 4.04 | 4.08 | 3.98 | 4.02 | -0.25% | |
| 4.05 | 4.10 | 4.01 | 4.03 | -0.74% | |
| 4.07 | 4.13 | 4.05 | 4.06 | -0.73% | |
| 4.11 | 4.17 | 4.03 | 4.09 | -0.49% | |
| 4.16 | 4.21 | 4.09 | 4.11 | -1.44% | |
| 4.14 | 4.20 | 4.07 | 4.17 | +0.72% | |
| 4.14 | 4.20 | 4.13 | 4.14 | 0.00% | |
| 4.06 | 4.15 | 4.04 | 4.14 | +1.85% | |
| 4.17 | 4.19 | 4.00 | 4.07 | -2.28% | |
| 4.06 | 4.19 | 4.06 | 4.16 | +2.21% | |
| 3.99 | 4.09 | 3.95 | 4.07 | +1.24% | |
| 3.81 | 4.04 | 3.76 | 4.02 | +5.79% | |
| 3.84 | 3.91 | 3.77 | 3.80 | 0.00% | |
| 3.85 | 3.89 | 3.74 | 3.80 | -0.26% | |
| 3.82 | 3.89 | 3.79 | 3.81 | -0.52% | |
| 3.83 | 3.86 | 3.76 | 3.83 | 0.00% | |
| 3.87 | 3.93 | 3.79 | 3.83 | -0.78% | |
| 3.80 | 3.93 | 3.80 | 3.86 | +1.85% | |
| 3.70 | 3.87 | 3.65 | 3.79 | +2.43% | |
| 3.83 | 3.89 | 3.70 | 3.70 | -1.33% | |
| 3.80 | 3.93 | 3.75 | 3.75 | -1.32% | |
| 3.77 | 3.84 | 3.69 | 3.80 | +0.26% | |
| 3.86 | 3.89 | 3.79 | 3.79 | -1.56% | |
| 3.79 | 3.94 | 3.76 | 3.85 | -1.03% | |
| 4.04 | 4.11 | 3.84 | 3.89 | -3.95% | |
| 3.94 | 4.07 | 3.91 | 4.05 | +2.53% | |
| 3.94 | 4.00 | 3.85 | 3.95 | -1.00% | |
| 3.94 | 4.05 | 3.91 | 3.99 | +2.31% | |
| 3.84 | 3.94 | 3.78 | 3.90 | +1.04% | |
| 4.03 | 4.06 | 3.82 | 3.86 | -5.16% | |
| 3.90 | 4.12 | 3.89 | 4.07 | +4.36% | |
| 3.82 | 3.94 | 3.78 | 3.90 | 0.00% | |
| 3.96 | 3.98 | 3.81 | 3.90 | -2.01% | |
| 3.88 | 4.18 | 3.40 | 3.98 | -14.22% | |
| 4.59 | 4.80 | 4.57 | 4.64 | +1.09% | |
| 4.52 | 4.63 | 4.49 | 4.59 | +1.55% | |
| 4.55 | 4.63 | 4.46 | 4.52 | 0.00% | |
| 4.47 | 4.64 | 4.46 | 4.52 | -0.44% | |
| 4.54 | 4.61 | 4.51 | 4.54 | +1.11% | |
| 4.49 | 4.60 | 4.45 | 4.49 | +0.90% | |
| 4.47 | 4.53 | 4.37 | 4.45 | -0.67% | |
| 4.41 | 4.60 | 4.35 | 4.48 | +1.59% | |
| 4.28 | 4.59 | 4.28 | 4.41 | -0.45% | |
| 4.34 | 4.44 | 4.20 | 4.43 | +1.14% | |
| 4.48 | 4.54 | 4.37 | 4.38 | -2.23% | |
| 4.49 | 4.55 | 4.44 | 4.48 | +0.45% | |
| 4.35 | 4.51 | 4.26 | 4.46 | +0.68% | |
| 4.37 | 4.51 | 4.30 | 4.43 | +3.50% | |
| 4.58 | 4.64 | 4.27 | 4.28 | -5.93% | |
| 4.59 | 4.59 | 4.48 | 4.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RMNI chart for longer ranges.