The RMR Group Inc. (RMR) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +5.5%
- 3M
- +29.5%
- YTD
- +35.2%
- 1Y
- +25.3%
- 3Y
- -4.5%
- 5Y
- -12.2%
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
- +8.3%
RMR Stock Price Trajectory (2015–2026)
As of June 21, 2026, The RMR Group Inc. (RMR) trades at $20.45, representing a +25.3% return over the past year. The stock has delivered a -8.5% total return over five years (-12.2% 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 -79.1%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AMG (+91.2% 1Y), ARES (-22.7% 1Y), and FN (+116.0% 1Y), RMR has underperformed the peer group average. Compare RMR vs AMG →
RMR Historical Price Data · from 2015
Rows 1–50 of 2,644| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 20.54 | 20.58 | 20.34 | 20.45 | 145K | +0.64% |
| 2026-06-17 | 20.51 | 20.74 | 20.30 | 20.32 | 134K | -0.93% |
| 2026-06-16 | 20.63 | 20.68 | 20.35 | 20.51 | 121K | +0.15% |
| 2026-06-15 | 21.26 | 21.31 | 20.44 | 20.48 | 148K | -4.16% |
| 2026-06-12 | 20.99 | 21.40 | 20.77 | 21.37 | 133K | +2.15% |
| 2026-06-11 | 21.05 | 21.26 | 20.84 | 20.92 | 131K | -0.62% |
| 2026-06-10 | 20.65 | 21.16 | 20.31 | 21.05 | 220K | +2.53% |
| 2026-06-09 | 20.70 | 20.99 | 20.49 | 20.53 | 156K | -0.10% |
| 2026-06-08 | 20.40 | 20.60 | 20.31 | 20.55 | 109K | +1.28% |
| 2026-06-05 | 20.49 | 20.57 | 20.27 | 20.29 | 104K | -0.34% |
| 2026-06-04 | 20.25 | 20.40 | 20.21 | 20.36 | 91K | +1.75% |
| 2026-06-03 | 19.92 | 20.17 | 19.79 | 20.01 | 175K | -0.45% |
| 2026-06-02 | 19.90 | 20.21 | 19.87 | 20.10 | 143K | +1.57% |
| 2026-06-01 | 19.95 | 20.03 | 19.75 | 19.79 | 152K | -0.80% |
| 2026-05-29 | 20.46 | 20.46 | 19.87 | 19.95 | 153K | -2.21% |
| 2026-05-28 | 20.23 | 20.55 | 20.11 | 20.40 | 166K | +0.94% |
| 2026-05-27 | 20.18 | 20.43 | 20.12 | 20.21 | 77K | +0.10% |
| 2026-05-26 | 20.25 | 20.41 | 20.11 | 20.19 | 156K | -0.10% |
| 2026-05-22 | 20.23 | 20.23 | 20.09 | 20.21 | 104K | +0.65% |
| 2026-05-21 | 19.71 | 20.11 | 19.58 | 20.08 | 142K | +1.31% |
| 2026-05-20 | 19.36 | 19.86 | 19.25 | 19.82 | 117K | +2.01% |
| 2026-05-19 | 19.48 | 19.55 | 19.26 | 19.43 | 99K | +0.26% |
| 2026-05-18 | 19.13 | 19.44 | 19.04 | 19.38 | 119K | +1.41% |
| 2026-05-15 | 19.21 | 19.27 | 18.91 | 19.11 | 143K | -1.24% |
| 2026-05-14 | 19.64 | 19.73 | 19.32 | 19.35 | 103K | -0.15% |
| 2026-05-13 | 19.14 | 19.43 | 19.10 | 19.38 | 141K | +0.68% |
| 2026-05-12 | 19.07 | 19.37 | 18.95 | 19.25 | 139K | -1.43% |
| 2026-05-11 | 20.18 | 20.42 | 19.53 | 19.53 | 209K | -3.46% |
| 2026-05-08 | 19.38 | 20.25 | 19.38 | 20.23 | 231K | +4.39% |
| 2026-05-07 | 18.80 | 19.70 | 18.80 | 19.38 | 203K | -1.22% |
| 2026-05-06 | 19.69 | 19.91 | 19.55 | 19.62 | 293K | +0.62% |
| 2026-05-05 | 18.67 | 19.68 | 18.67 | 19.50 | 355K | +4.45% |
| 2026-05-04 | 18.58 | 18.93 | 18.40 | 18.67 | 305K | +0.59% |
| 2026-05-01 | 18.00 | 18.66 | 17.97 | 18.56 | 283K | +4.21% |
| 2026-04-30 | 17.39 | 17.87 | 17.32 | 17.81 | 148K | +2.59% |
| 2026-04-29 | 17.93 | 17.97 | 17.16 | 17.36 | 147K | -3.56% |
| 2026-04-28 | 17.47 | 18.02 | 17.47 | 18.00 | 274K | +3.75% |
| 2026-04-27 | 16.91 | 17.42 | 16.91 | 17.35 | 227K | +2.30% |
| 2026-04-24 | 16.68 | 17.09 | 16.66 | 16.96 | 187K | +1.37% |
| 2026-04-23 | 16.61 | 16.81 | 16.47 | 16.73 | 134K | +1.27% |
| 2026-04-22 | 16.66 | 16.80 | 16.40 | 16.52 | 138K | -0.36% |
| 2026-04-21 | 16.61 | 16.98 | 16.57 | 16.58 | 187K | -2.81% |
| 2026-04-20 | 17.11 | 17.38 | 17.02 | 17.06 | 362K | +0.59% |
| 2026-04-17 | 16.76 | 17.02 | 16.71 | 16.96 | 145K | +2.29% |
| 2026-04-16 | 16.68 | 16.72 | 16.49 | 16.58 | 88K | +0.18% |
| 2026-04-15 | 16.55 | 16.64 | 16.43 | 16.55 | 103K | -0.30% |
| 2026-04-14 | 16.42 | 16.65 | 16.36 | 16.60 | 105K | +1.47% |
| 2026-04-13 | 16.33 | 16.48 | 16.09 | 16.36 | 159K | -0.18% |
| 2026-04-10 | 16.37 | 16.55 | 16.28 | 16.39 | 101K | 0.00% |
| 2026-04-09 | 16.15 | 16.48 | 16.15 | 16.39 | 118K | +1.67% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +25.3% over the past year, beating its 5-year annualized CAGR of -12.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RMR's all-time high price?
The RMR Group Inc. reached $98.00 on 2018-09-11. The 52-week high is $21.40. Current 1-year return of +25.3% places the stock closer to 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.