The RMR Group Inc. (RMR) Stock Price History
Historical prices from 2015 to 2026
- 1M
- -11.5%
- 3M
- -17.0%
- YTD
- +3.1%
- 1Y
- -1.3%
- 3Y
- -12.8%
- 5Y
- -15.5%
Loading 10-year price history...
RMR Historical Performance
RMR Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- +21.2%
- 2016 annual price return
- +152.1%
- 2017 annual price return
- +46.1%
- 2018 annual price return
- -10.9%
- 2019 annual price return
- -15.8%
- 2020 annual price return
- -14.2%
- 2021 annual price return
- -5.4%
- 2022 annual price return
- -20.0%
- 2023 annual price return
- -0.5%
- 2024 annual price return
- -27.9%
- 2025 annual price return
- -26.5%
- 2026 annual price return
- +17.1%
RMR Stock Price Trajectory (2015–2026)
As of November 8, 2026, The RMR Group Inc. (RMR) trades at $15.60, representing a -1.3% return over the past year. The stock has delivered a -33.4% total return over five years (-15.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $98.00 on September 11, 2018. From this peak, RMR has corrected -84.1%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers AMG (+40.1% 1Y), ARES (-11.4% 1Y), and FN (-29.1% 1Y), RMR has underperformed the peer group average. Compare RMR vs AMG →
RMR Historical Price Data · from 2015
Rows 1–50 of 2,741| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 15.96 | 16.05 | 15.52 | 15.60 | 181K | -2.07% |
| 2026-11-05 | 16.70 | 16.99 | 15.84 | 15.93 | 166K | -4.61% |
| 2026-11-04 | 16.87 | 17.05 | 16.66 | 16.70 | 130K | +0.54% |
| 2026-11-03 | 17.01 | 17.03 | 16.41 | 16.61 | 187K | -2.29% |
| 2026-11-02 | 16.74 | 17.09 | 16.73 | 17.00 | 144K | +2.04% |
| 2026-10-30 | 17.14 | 17.23 | 16.56 | 16.66 | 134K | -2.57% |
| 2026-10-29 | 17.42 | 17.49 | 17.01 | 17.10 | 122K | -1.27% |
| 2026-10-28 | 17.30 | 17.35 | 17.14 | 17.32 | 159K | 0.00% |
| 2026-10-27 | 17.37 | 17.51 | 17.24 | 17.32 | 166K | -0.12% |
| 2026-10-26 | 17.51 | 17.59 | 17.29 | 17.34 | 100K | -0.80% |
| 2026-10-23 | 17.72 | 17.75 | 17.44 | 17.48 | 98K | -1.69% |
| 2026-10-22 | 17.48 | 17.88 | 17.43 | 17.78 | 150K | +2.60% |
| 2026-10-21 | 17.67 | 17.67 | 17.26 | 17.33 | 92K | -1.65% |
| 2026-10-20 | 17.61 | 17.92 | 17.50 | 17.62 | 118K | +0.57% |
| 2026-10-19 | 17.91 | 17.92 | 17.42 | 17.52 | 137K | -4.37% |
| 2026-10-16 | 18.82 | 18.95 | 18.14 | 18.32 | 222K | -2.03% |
| 2026-10-15 | 18.30 | 18.85 | 18.06 | 18.70 | 240K | +3.26% |
| 2026-10-14 | 18.16 | 18.41 | 18.02 | 18.11 | 156K | -1.15% |
| 2026-10-13 | 18.33 | 18.45 | 18.12 | 18.32 | 130K | +0.49% |
| 2026-10-12 | 17.73 | 18.47 | 17.73 | 18.23 | 131K | +2.94% |
| 2026-10-09 | 17.88 | 18.02 | 17.60 | 17.71 | 193K | 0.00% |
| 2026-10-08 | 17.55 | 17.77 | 17.55 | 17.71 | 103K | +0.45% |
| 2026-10-07 | 17.54 | 17.77 | 17.41 | 17.63 | 86K | 0.00% |
| 2026-10-06 | 17.46 | 17.78 | 17.41 | 17.63 | 97K | +1.09% |
| 2026-10-05 | 17.79 | 17.85 | 17.40 | 17.44 | 140K | -1.64% |
| 2026-10-02 | 18.24 | 18.37 | 17.71 | 17.73 | 94K | -1.83% |
| 2026-10-01 | 18.12 | 18.27 | 17.74 | 18.06 | 136K | -0.11% |
| 2026-09-30 | 18.38 | 18.51 | 18.02 | 18.08 | 149K | -1.31% |
| 2026-09-29 | 18.45 | 18.54 | 18.26 | 18.32 | 96K | -1.03% |
| 2026-09-28 | 18.47 | 18.64 | 18.35 | 18.51 | 87K | -0.11% |
| 2026-09-25 | 18.74 | 18.77 | 18.47 | 18.53 | 137K | -1.33% |
| 2026-09-24 | 18.73 | 19.20 | 18.64 | 18.78 | 64K | -0.21% |
| 2026-09-23 | 19.29 | 19.29 | 18.67 | 18.82 | 93K | -2.59% |
| 2026-09-22 | 18.90 | 19.33 | 18.69 | 19.32 | 91K | +2.44% |
| 2026-09-21 | 18.79 | 18.97 | 18.75 | 18.86 | 76K | +0.69% |
| 2026-09-18 | 18.74 | 18.89 | 18.68 | 18.73 | 154K | -0.74% |
| 2026-09-17 | 19.05 | 19.09 | 18.82 | 18.87 | 84K | -0.26% |
| 2026-09-16 | 19.15 | 19.34 | 18.84 | 18.92 | 89K | -1.15% |
| 2026-09-15 | 19.07 | 19.20 | 19.01 | 19.14 | 79K | -0.05% |
| 2026-09-14 | 19.02 | 19.19 | 18.81 | 19.15 | 88K | +0.68% |
| 2026-09-11 | 19.20 | 19.21 | 19.00 | 19.02 | 60K | -0.21% |
| 2026-09-10 | 19.28 | 19.28 | 19.01 | 19.06 | 56K | -1.35% |
| 2026-09-09 | 19.38 | 19.76 | 19.21 | 19.32 | 104K | -0.72% |
| 2026-09-08 | 19.51 | 19.66 | 19.40 | 19.46 | 96K | -0.46% |
| 2026-09-04 | 19.31 | 19.68 | 19.28 | 19.55 | 93K | +0.77% |
| 2026-09-03 | 19.67 | 19.74 | 19.37 | 19.40 | 74K | -0.41% |
| 2026-09-02 | 19.26 | 19.60 | 19.24 | 19.48 | 112K | +1.35% |
| 2026-09-01 | 19.28 | 19.37 | 19.13 | 19.22 | 82K | -0.52% |
| 2026-08-31 | 19.46 | 19.51 | 19.31 | 19.32 | 103K | -0.72% |
| 2026-08-28 | 19.49 | 19.73 | 19.30 | 19.46 | 104K | -0.10% |
RMR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RMR — Frequently Asked Questions
Quick answers to the most common questions about buying RMR stock.
How has RMR stock performed recently?
RMR declined -1.3% over the past year, below its 5-year annualized CAGR of -15.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RMR's all-time high price?
The RMR Group Inc. reached $98.00 on 2018-09-11. The 52-week high is $21.45. Current 1-year return of -1.3% places the stock further from historical peaks.
Where can I download RMR historical price data?
This page provides RMR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.