The RMR Group Inc. (RMR) Stock Price History
Historical prices from 2015 to 2026
Loading 10-year price history...
RMR Historical Performance
Short-Term Returns
RMR Stock Price Trajectory (2015–2026)
As of May 6, 2026, The RMR Group Inc. (RMR) trades at $19.50, representing a +34.8% return over the past year. The stock has delivered a -11.7% total return over five years (-13.2% 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 -80.1%, currently trading 21% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers AMG (+75.9% 1Y), ARES (-23.5% 1Y), and FN (+198.9% 1Y), RMR has underperformed the peer group average. Compare RMR vs AMG →
RMR Historical Price Data (2015–2026)
Showing 30 of 2,613 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 16.07 | 16.20 | 15.95 | 16.12 | 98K | +1.96% |
| 2026-04-07 | 15.88 | 15.88 | 15.65 | 15.81 | 97K | -0.50% |
| 2026-04-06 | 15.60 | 15.92 | 15.47 | 15.89 | 87K | +1.99% |
| 2026-04-02 | 15.55 | 15.76 | 15.26 | 15.58 | 170K | +0.58% |
| 2026-04-01 | 15.57 | 15.66 | 15.42 | 15.49 | 160K | +0.13% |
| 2026-03-31 | 15.52 | 15.64 | 15.20 | 15.47 | 262K | +0.19% |
| 2026-03-30 | 15.43 | 15.60 | 15.32 | 15.44 | 101K | +0.52% |
| 2026-03-27 | 15.68 | 15.68 | 15.30 | 15.36 | 62K | -1.29% |
| 2026-03-26 | 15.51 | 15.63 | 15.46 | 15.56 | 82K | +0.13% |
| 2026-03-25 | 15.50 | 15.70 | 15.43 | 15.54 | 74K | +0.26% |
| 2026-03-24 | 15.63 | 15.76 | 15.48 | 15.50 | 65K | -1.65% |
See RMR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RMR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RMR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonRMR — Frequently Asked Questions
Quick answers to the most common questions about buying RMR stock.
How has RMR stock performed recently?
RMR returned +34.8% over the past year, beating its 5-year annualized CAGR of -13.2%. 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 $19.68. Current 1-year return of +34.8% 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.