RMR Group Stock Price History
NASDAQ: RMRConsumer DiscretionaryProfessional ServicesUSD
17.710.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RMR price history at a glance
The price history for RMR Group (RMR) on this page begins on December 14, 2015, when the stock closed at $16.76; it most recently closed at $17.71 on October 5, 2026. The highest price in this record is $98.00, reached on September 10, 2018; the latest close is 81.9% below that peak. Across the 10 complete calendar years in the table, RMR finished higher in 2 and lower in 8. Its best year was 2016 (+174.1%) and its worst was 2024 (-27.8%).
Over roughly 11 years the share price changed +5.7%, a 0.5% compound annual price return (excluding dividends). In the last 12 months alone, RMR has gained 19.4%. 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
- $98.00
- Date of high
- Sep 10, 2018
- Low since 2015
- $11.89
- Date of low
- Dec 14, 2015
- 52-week high
- $21.45
- 52-week low
- $14.27
- Last close
- $17.71
RMR returns
1 week
-0.11%
1 month
-8.33%
3 months
-13.57%
6 months
+8.05%
Year to date
+18.86%
1 year
+19.42%
3 years
-24.57%
5 years
-47.85%
RMR price return, excluding dividends.
RMR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.71 | +17.05% |
| 2025 | 15.13 | -25.72% |
| 2024 | 20.37 | -27.84% |
| 2023 | 28.23 | -0.07% |
| 2022 | 28.25 | -18.54% |
| 2021 | 34.68 | -10.20% |
| 2020 | 38.62 | -14.48% |
| 2019 | 45.16 | -18.69% |
| 2018 | 55.54 | -6.34% |
| 2017 | 59.30 | +50.13% |
| 2016 | 39.50 | +174.12% |
| 2015* | 14.41 | -14.02% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
RMR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.88 | 18.02 | 17.60 | 17.71 | 0.00% | |
| 17.56 | 17.77 | 17.55 | 17.71 | +0.45% | |
| 17.54 | 17.77 | 17.41 | 17.63 | 0.00% | |
| 17.46 | 17.78 | 17.41 | 17.63 | +1.09% | |
| 17.79 | 17.85 | 17.40 | 17.44 | -1.64% | |
| 18.24 | 18.37 | 17.71 | 17.73 | -1.83% | |
| 18.12 | 18.27 | 17.74 | 18.06 | -0.11% | |
| 18.38 | 18.51 | 18.02 | 18.08 | -1.31% | |
| 18.45 | 18.54 | 18.26 | 18.32 | -1.03% | |
| 18.47 | 18.64 | 18.35 | 18.51 | -0.11% | |
| 18.74 | 18.77 | 18.47 | 18.53 | -1.33% | |
| 18.73 | 19.20 | 18.64 | 18.78 | -0.21% | |
| 19.29 | 19.29 | 18.67 | 18.82 | -2.59% | |
| 18.90 | 19.33 | 18.69 | 19.32 | +2.44% | |
| 18.79 | 18.98 | 18.75 | 18.86 | +0.69% | |
| 18.74 | 18.89 | 18.68 | 18.73 | -0.74% | |
| 19.05 | 19.09 | 18.82 | 18.87 | -0.26% | |
| 19.15 | 19.34 | 18.84 | 18.92 | -1.15% | |
| 19.07 | 19.20 | 19.01 | 19.14 | -0.05% | |
| 19.02 | 19.19 | 18.81 | 19.15 | +0.68% | |
| 19.20 | 19.21 | 19.00 | 19.02 | -0.21% | |
| 19.28 | 19.28 | 19.01 | 19.06 | -1.35% | |
| 19.38 | 19.76 | 19.21 | 19.32 | -0.72% | |
| 19.51 | 19.66 | 19.40 | 19.46 | -0.46% | |
| 19.31 | 19.68 | 19.28 | 19.55 | +0.77% | |
| 19.67 | 19.74 | 19.37 | 19.40 | -0.41% | |
| 19.26 | 19.60 | 19.24 | 19.48 | +1.35% | |
| 19.28 | 19.37 | 19.13 | 19.22 | -0.52% | |
| 19.46 | 19.51 | 19.31 | 19.32 | -0.72% | |
| 19.49 | 19.73 | 19.30 | 19.46 | -0.10% | |
| 19.48 | 19.68 | 19.36 | 19.48 | -0.10% | |
| 19.70 | 19.92 | 19.40 | 19.50 | -0.86% | |
| 19.68 | 19.75 | 19.47 | 19.67 | -0.05% | |
| 19.98 | 20.28 | 19.62 | 19.68 | -1.60% | |
| 19.89 | 20.04 | 19.68 | 20.00 | +0.96% | |
| 19.85 | 19.93 | 19.67 | 19.81 | -0.80% | |
| 19.91 | 20.37 | 19.85 | 19.97 | +0.60% | |
| 20.48 | 20.53 | 19.78 | 19.85 | -2.60% | |
| 20.19 | 20.45 | 20.04 | 20.38 | +0.59% | |
| 20.22 | 20.30 | 20.11 | 20.26 | 0.00% | |
| 19.79 | 20.28 | 19.79 | 20.26 | +2.74% | |
| 19.83 | 19.95 | 19.57 | 19.72 | 0.00% | |
| 19.60 | 19.91 | 19.56 | 19.72 | +0.66% | |
| 19.28 | 19.62 | 19.13 | 19.59 | +0.72% | |
| 19.02 | 19.52 | 18.95 | 19.45 | +3.46% | |
| 18.64 | 19.06 | 17.88 | 18.80 | -0.79% | |
| 19.13 | 19.50 | 18.82 | 18.95 | -0.21% | |
| 19.00 | 19.16 | 18.79 | 18.99 | +0.74% | |
| 19.15 | 19.35 | 18.80 | 18.85 | -1.00% | |
| 19.44 | 19.65 | 18.96 | 19.04 | -2.16% | |
| 19.61 | 19.61 | 19.32 | 19.46 | -0.66% | |
| 20.00 | 20.17 | 19.45 | 19.59 | -2.29% | |
| 20.38 | 20.50 | 20.05 | 20.05 | -1.47% | |
| 20.10 | 20.39 | 20.00 | 20.35 | +1.65% | |
| 19.83 | 20.30 | 19.79 | 20.02 | +1.16% | |
| 19.89 | 20.05 | 19.65 | 19.79 | -1.64% | |
| 20.17 | 20.34 | 19.91 | 20.12 | -1.13% | |
| 19.88 | 20.37 | 19.79 | 20.35 | +2.31% | |
| 20.18 | 20.23 | 19.65 | 19.89 | -3.63% | |
| 20.97 | 21.12 | 20.51 | 20.64 | -1.90% | |
| 20.75 | 21.16 | 20.72 | 21.04 | +2.09% | |
| 20.60 | 20.93 | 20.39 | 20.61 | +0.34% | |
| 20.55 | 20.63 | 20.38 | 20.54 | +0.49% | |
| 20.56 | 20.85 | 20.34 | 20.44 | -0.24% | |
| 20.18 | 20.60 | 20.16 | 20.49 | +1.54% | |
| 19.89 | 20.26 | 19.80 | 20.18 | +1.56% | |
| 19.50 | 20.05 | 19.49 | 19.87 | +0.86% | |
| 20.17 | 20.44 | 19.65 | 19.70 | -1.70% | |
| 20.47 | 20.53 | 20.01 | 20.04 | -2.24% | |
| 20.57 | 20.71 | 20.37 | 20.50 | -0.19% | |
| 20.52 | 20.79 | 20.45 | 20.54 | +0.05% | |
| 20.66 | 20.79 | 20.47 | 20.53 | -1.01% | |
| 20.88 | 20.88 | 20.46 | 20.74 | -0.72% | |
| 20.90 | 21.05 | 20.55 | 20.89 | +0.38% | |
| 20.81 | 21.03 | 20.56 | 20.81 | +0.43% | |
| 20.76 | 20.87 | 20.51 | 20.72 | -0.10% | |
| 20.44 | 20.86 | 20.34 | 20.74 | +1.67% | |
| 20.45 | 20.65 | 20.38 | 20.40 | -0.24% | |
| 20.54 | 20.69 | 20.32 | 20.45 | +0.64% | |
| 20.51 | 20.74 | 20.29 | 20.32 | -0.93% | |
| 20.54 | 20.68 | 20.36 | 20.51 | +0.15% | |
| 21.40 | 21.45 | 20.44 | 20.48 | -4.16% | |
| 20.99 | 21.40 | 20.78 | 21.37 | +2.15% | |
| 21.05 | 21.26 | 20.84 | 20.92 | -0.62% | |
| 20.55 | 21.16 | 20.31 | 21.05 | +2.53% | |
| 20.70 | 20.99 | 20.49 | 20.53 | -0.10% | |
| 20.40 | 20.60 | 20.31 | 20.55 | +1.28% | |
| 20.31 | 20.58 | 20.28 | 20.29 | -0.34% | |
| 20.04 | 20.40 | 20.01 | 20.36 | +1.75% | |
| 20.06 | 20.17 | 19.79 | 20.01 | -0.45% | |
| 19.90 | 20.21 | 19.74 | 20.10 | +1.57% | |
| 19.95 | 20.03 | 19.75 | 19.79 | -0.80% | |
| 20.46 | 20.46 | 19.87 | 19.95 | -2.21% | |
| 20.23 | 20.56 | 20.11 | 20.40 | +0.94% | |
| 20.01 | 20.43 | 20.01 | 20.21 | +0.10% | |
| 20.25 | 20.41 | 20.08 | 20.19 | -0.10% | |
| 20.24 | 20.32 | 20.09 | 20.21 | +0.65% | |
| 19.71 | 20.11 | 19.58 | 20.08 | +1.31% | |
| 19.36 | 19.87 | 19.25 | 19.82 | +2.01% | |
| 19.41 | 19.55 | 19.26 | 19.43 | +0.26% | |
| 19.12 | 19.44 | 19.04 | 19.38 | +1.41% | |
| 19.21 | 19.29 | 18.90 | 19.11 | -1.24% | |
| 19.49 | 19.77 | 19.32 | 19.35 | -0.15% | |
| 19.14 | 19.44 | 19.03 | 19.38 | +0.68% | |
| 19.41 | 19.41 | 18.91 | 19.25 | -1.43% | |
| 20.25 | 20.42 | 19.53 | 19.53 | -3.46% | |
| 19.38 | 20.25 | 19.38 | 20.23 | +4.39% | |
| 19.49 | 19.73 | 18.55 | 19.38 | -1.22% | |
| 19.74 | 19.92 | 19.55 | 19.62 | +0.62% | |
| 18.67 | 19.69 | 18.67 | 19.50 | +4.45% | |
| 18.58 | 18.93 | 18.40 | 18.67 | +0.59% | |
| 18.00 | 18.66 | 17.97 | 18.56 | +4.21% | |
| 17.33 | 17.87 | 17.32 | 17.81 | +2.59% | |
| 17.93 | 17.97 | 17.16 | 17.36 | -3.56% | |
| 17.47 | 18.02 | 17.47 | 18.00 | +3.75% | |
| 16.91 | 17.42 | 16.91 | 17.35 | +2.30% | |
| 16.68 | 17.09 | 16.60 | 16.96 | +1.37% | |
| 16.61 | 16.81 | 16.47 | 16.73 | +1.27% | |
| 16.66 | 16.80 | 16.40 | 16.52 | -0.36% | |
| 16.61 | 16.98 | 16.50 | 16.58 | -2.81% | |
| 17.12 | 17.38 | 17.02 | 17.06 | +0.59% | |
| 16.76 | 17.03 | 16.71 | 16.96 | +2.29% | |
| 16.55 | 16.72 | 16.49 | 16.58 | +0.18% | |
| 16.61 | 16.70 | 16.44 | 16.55 | -0.30% | |
| 16.43 | 16.65 | 16.39 | 16.60 | +1.47% | |
| 16.34 | 16.48 | 16.10 | 16.36 | -0.18% | |
| 16.37 | 16.55 | 16.28 | 16.39 | 0.00% | |
| 16.15 | 16.48 | 16.15 | 16.39 | +1.67% | |
| 16.08 | 16.20 | 15.95 | 16.12 | +1.96% | |
| 15.88 | 15.88 | 15.65 | 15.81 | -0.50% | |
| 15.51 | 15.92 | 15.48 | 15.89 | +1.99% | |
| 15.39 | 15.76 | 15.22 | 15.58 | +0.58% | |
| 15.56 | 15.67 | 15.42 | 15.49 | +0.13% | |
| 15.52 | 15.64 | 15.20 | 15.47 | +0.19% | |
| 15.36 | 15.60 | 15.31 | 15.44 | +0.52% | |
| 15.49 | 15.66 | 15.31 | 15.36 | -1.29% | |
| 15.51 | 15.63 | 15.46 | 15.56 | +0.13% | |
| 15.68 | 15.70 | 15.43 | 15.54 | +0.26% | |
| 15.63 | 15.76 | 15.42 | 15.50 | -1.65% | |
| 15.75 | 15.97 | 15.64 | 15.76 | +1.35% | |
| 15.82 | 15.88 | 15.51 | 15.55 | -1.71% | |
| 15.87 | 16.08 | 15.70 | 15.82 | +0.19% | |
| 16.11 | 16.16 | 15.78 | 15.79 | -2.47% | |
| 16.22 | 16.40 | 16.18 | 16.19 | -0.86% | |
| 16.35 | 16.49 | 16.30 | 16.33 | +0.74% | |
| 16.43 | 16.48 | 16.13 | 16.21 | -0.43% | |
| 16.54 | 16.76 | 16.25 | 16.28 | -2.81% | |
| 16.42 | 16.88 | 16.29 | 16.75 | +1.95% | |
| 16.29 | 16.56 | 16.21 | 16.43 | +0.74% | |
| 16.87 | 16.92 | 15.97 | 16.31 | -4.68% | |
| 16.95 | 17.23 | 16.64 | 17.11 | +0.47% | |
| 17.18 | 17.21 | 16.85 | 17.03 | -1.56% | |
| 16.91 | 17.44 | 16.69 | 17.30 | +2.13% | |
| 16.28 | 16.95 | 16.17 | 16.94 | +2.85% | |
| 16.19 | 16.53 | 16.02 | 16.47 | +0.55% | |
| 16.47 | 16.54 | 16.25 | 16.38 | -1.38% | |
| 16.53 | 16.64 | 16.35 | 16.61 | +0.48% | |
| 16.37 | 16.53 | 16.16 | 16.53 | +1.10% | |
| 16.31 | 16.60 | 16.23 | 16.35 | -0.37% | |
| 16.52 | 16.52 | 16.07 | 16.41 | -0.49% | |
| 16.54 | 16.65 | 16.36 | 16.49 | -0.18% | |
| 16.63 | 16.71 | 16.36 | 16.52 | -1.20% | |
| 16.98 | 17.04 | 16.66 | 16.72 | -2.11% | |
| 17.04 | 17.18 | 16.67 | 17.08 | +0.23% | |
| 17.22 | 17.30 | 16.79 | 17.04 | -0.64% | |
| 17.59 | 17.82 | 16.79 | 17.15 | -2.45% | |
| 17.87 | 17.93 | 17.42 | 17.58 | -1.35% | |
| 17.65 | 18.09 | 17.65 | 17.82 | +1.08% | |
| 17.73 | 17.95 | 17.56 | 17.63 | +0.17% | |
| 16.87 | 17.64 | 16.74 | 17.60 | +4.39% | |
| 16.15 | 16.88 | 16.00 | 16.86 | +7.59% | |
| 15.22 | 15.72 | 15.20 | 15.67 | +3.71% | |
| 15.29 | 15.48 | 14.97 | 15.11 | -1.24% | |
| 15.20 | 15.50 | 15.16 | 15.30 | +0.99% | |
| 15.25 | 15.36 | 15.03 | 15.15 | -1.24% | |
| 15.24 | 15.49 | 15.17 | 15.34 | +1.32% | |
| 15.34 | 15.38 | 15.08 | 15.14 | -1.24% | |
| 15.40 | 15.52 | 15.31 | 15.33 | -0.39% | |
| 15.59 | 15.74 | 15.12 | 15.39 | -4.11% | |
| 16.15 | 16.33 | 15.99 | 16.05 | -1.17% | |
| 16.48 | 16.52 | 16.17 | 16.24 | -1.40% | |
| 16.23 | 16.47 | 16.05 | 16.47 | +1.67% | |
| 16.40 | 16.40 | 16.04 | 16.20 | -1.64% | |
| 16.46 | 16.47 | 16.29 | 16.47 | +0.06% | |
| 16.23 | 16.78 | 16.23 | 16.46 | +1.60% | |
| 16.30 | 16.40 | 16.07 | 16.20 | -1.10% | |
| 16.40 | 16.44 | 16.17 | 16.38 | -0.24% | |
| 16.36 | 16.59 | 16.30 | 16.42 | +0.61% | |
| 16.25 | 16.47 | 16.23 | 16.32 | +0.74% | |
| 16.05 | 16.33 | 16.05 | 16.20 | +0.75% | |
| 15.99 | 16.25 | 15.62 | 16.08 | +1.90% | |
| 15.25 | 15.90 | 15.17 | 15.78 | +2.87% | |
| 15.09 | 15.43 | 15.09 | 15.34 | +1.39% | |
| 14.91 | 15.19 | 14.73 | 15.13 | +1.54% | |
| 14.91 | 15.00 | 14.87 | 14.90 | -0.13% | |
| 14.92 | 15.03 | 14.90 | 14.92 | -0.20% | |
| 15.07 | 15.08 | 14.94 | 14.95 | -0.99% | |
| 15.13 | 15.21 | 15.10 | 15.10 | -0.13% | |
| 14.97 | 15.16 | 14.94 | 15.12 | +0.67% | |
| 15.06 | 15.18 | 14.92 | 15.02 | -0.46% | |
| 15.06 | 15.21 | 14.93 | 15.09 | -0.07% | |
| 15.22 | 15.25 | 15.09 | 15.10 | -0.98% | |
| 15.30 | 15.35 | 15.14 | 15.25 | +0.07% | |
| 15.56 | 15.70 | 15.23 | 15.24 | -2.18% | |
| 15.67 | 15.82 | 15.56 | 15.58 | -0.57% | |
| 15.87 | 15.89 | 15.64 | 15.67 | -0.44% | |
| 15.80 | 15.97 | 15.70 | 15.74 | +0.06% | |
| 15.50 | 15.81 | 15.29 | 15.73 | +1.94% | |
| 15.25 | 15.45 | 14.85 | 15.43 | +1.18% | |
| 15.44 | 15.57 | 15.13 | 15.25 | -1.36% | |
| 15.60 | 15.63 | 15.42 | 15.46 | -0.83% | |
| 15.55 | 15.77 | 15.55 | 15.59 | +0.39% | |
| 15.36 | 15.56 | 15.30 | 15.53 | +0.65% | |
| 15.17 | 15.45 | 15.17 | 15.43 | +1.45% | |
| 15.19 | 15.29 | 15.02 | 15.21 | -0.13% | |
| 15.16 | 15.51 | 15.15 | 15.23 | -0.13% | |
| 15.37 | 15.37 | 15.16 | 15.25 | -0.97% | |
| 15.03 | 15.46 | 14.88 | 15.40 | +2.67% | |
| 14.99 | 15.14 | 14.92 | 15.00 | +0.67% | |
| 15.48 | 15.48 | 14.84 | 14.90 | -4.30% | |
| 14.93 | 15.66 | 14.93 | 15.57 | +4.43% | |
| 14.99 | 15.18 | 14.84 | 14.91 | +0.20% | |
| 15.23 | 15.40 | 14.87 | 14.88 | -2.17% | |
| 15.17 | 15.37 | 15.06 | 15.21 | +0.20% | |
| 15.63 | 15.79 | 15.06 | 15.18 | -3.07% | |
| 15.62 | 15.69 | 15.42 | 15.66 | -0.13% | |
| 15.00 | 16.00 | 15.00 | 15.68 | +0.51% | |
| 15.51 | 15.71 | 15.51 | 15.60 | +0.26% | |
| 15.71 | 15.95 | 15.46 | 15.56 | -0.45% | |
| 15.87 | 15.88 | 15.58 | 15.63 | -1.39% | |
| 15.85 | 16.00 | 15.78 | 15.85 | +0.32% | |
| 15.50 | 15.82 | 15.50 | 15.80 | +1.94% | |
| 15.79 | 15.92 | 15.43 | 15.50 | -1.27% | |
| 15.47 | 15.85 | 15.36 | 15.70 | +1.29% | |
| 15.23 | 15.54 | 14.90 | 15.50 | +0.19% | |
| 14.73 | 15.52 | 14.68 | 15.47 | +5.53% | |
| 14.52 | 14.72 | 14.46 | 14.66 | +1.17% | |
| 14.80 | 16.00 | 14.38 | 14.49 | +0.28% | |
| 14.64 | 14.66 | 14.27 | 14.45 | -1.63% | |
| 15.03 | 15.03 | 14.59 | 14.69 | -2.59% | |
| 15.33 | 15.33 | 15.02 | 15.08 | -0.40% | |
| 15.33 | 15.33 | 15.04 | 15.14 | -0.46% | |
| 15.06 | 15.34 | 15.06 | 15.21 | +1.06% | |
| 15.12 | 15.25 | 15.02 | 15.05 | -0.53% | |
| 14.85 | 15.18 | 14.85 | 15.13 | +2.30% | |
| 14.92 | 15.14 | 14.79 | 14.79 | -0.74% | |
| 15.20 | 15.43 | 14.86 | 14.90 | -1.00% | |
| 14.91 | 15.43 | 14.91 | 15.05 | +1.76% | |
| 14.45 | 14.98 | 14.42 | 14.79 | +1.79% | |
| 14.69 | 14.69 | 14.29 | 14.53 | -0.27% | |
| 14.92 | 15.04 | 14.55 | 14.57 | -1.75% | |
| 14.90 | 14.93 | 14.68 | 14.83 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RMR chart for longer ranges.