The RMR Group Inc. - Class A Common Stock (RMR)

Historical Prices For The RMR Group Inc. - Class A Common Stock (RMR)

Date Range:

2025-02-23 - 2025-05-23

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2025	14.62	14.87	14.37	14.43	88,100	14.43
5/21/2025	15.10	15.22	14.62	14.62	124,325	14.62
5/20/2025	15.17	15.40	15.04	15.20	110,448	15.20
5/19/2025	15.36	15.46	15.22	15.23	105,324	15.23
5/16/2025	15.19	15.53	15.19	15.51	107,887	15.51
5/15/2025	14.69	15.22	14.64	15.16	212,226	15.16
5/14/2025	14.68	14.82	14.32	14.69	229,558	14.69
5/13/2025	14.88	14.88	14.59	14.62	109,071	14.62
5/12/2025	14.69	14.95	14.55	14.80	139,237	14.80
5/09/2025	14.30	14.46	14.13	14.37	199,224	14.37
5/08/2025	13.98	14.31	13.71	14.28	128,910	14.28
5/07/2025	14.00	14.21	13.48	13.89	410,233	13.89
5/06/2025	14.48	14.62	14.28	14.52	143,463	14.52
5/05/2025	14.49	14.58	14.35	14.47	121,117	14.47
5/02/2025	14.68	14.77	14.50	14.53	117,309	14.53
5/01/2025	14.67	14.89	14.55	14.61	141,806	14.61
4/30/2025	14.64	14.72	14.39	14.68	108,460	14.68
4/29/2025	14.79	14.84	14.66	14.74	81,000	14.74
4/28/2025	14.78	14.88	14.56	14.86	109,087	14.86
4/25/2025	14.70	14.82	14.48	14.80	103,056	14.80
4/24/2025	14.62	14.82	14.53	14.78	108,155	14.78
4/23/2025	14.87	14.97	14.56	14.62	164,626	14.62
4/22/2025	14.53	14.87	14.34	14.66	180,663	14.66
4/21/2025	15.05	15.14	14.64	14.96	208,477	14.51
4/17/2025	15.03	15.36	14.98	15.18	161,977	14.72
4/16/2025	15.08	15.29	14.94	15.02	106,425	14.57
4/15/2025	15.34	15.43	15.06	15.12	126,409	14.67
4/14/2025	15.36	15.39	15.02	15.37	139,812	14.91
4/11/2025	14.97	15.25	14.58	15.23	221,751	14.77
4/10/2025	15.30	15.36	14.52	14.94	272,510	14.49
4/09/2025	14.90	15.65	14.54	15.49	351,859	15.02
4/08/2025	15.73	15.75	14.85	15.00	232,384	14.55
4/07/2025	15.59	16.04	15.26	15.48	263,396	15.01
4/04/2025	15.77	15.95	15.50	15.90	281,215	15.42
4/03/2025	16.02	16.15	15.89	16.00	268,677	15.52
4/02/2025	16.33	16.46	16.02	16.23	134,697	15.74
4/01/2025	16.61	16.84	16.23	16.44	205,782	15.95
3/31/2025	16.55	16.77	16.46	16.65	164,942	16.15
3/28/2025	16.66	16.71	16.22	16.70	277,263	16.20
3/27/2025	16.98	17.07	16.52	16.70	150,678	16.20
3/26/2025	16.75	17.01	16.75	16.96	124,333	16.45
3/25/2025	17.26	17.26	16.61	16.71	212,643	16.21
3/24/2025	16.98	17.27	16.98	17.26	199,953	16.74
3/21/2025	17.00	17.27	16.76	16.89	294,348	16.38
3/20/2025	17.29	17.49	17.00	17.05	196,624	16.54
3/19/2025	17.05	17.31	17.05	17.26	230,778	16.74
3/18/2025	17.12	17.28	17.03	17.09	158,597	16.58
3/17/2025	17.25	17.36	17.09	17.16	159,555	16.64
3/14/2025	16.97	17.28	16.89	17.25	215,796	16.73
3/13/2025	17.48	17.53	16.89	16.91	225,417	16.40
3/12/2025	17.94	18.00	17.42	17.47	208,713	16.94
3/11/2025	18.52	18.91	17.80	17.80	326,716	17.26
3/10/2025	18.74	19.05	18.50	18.51	221,506	17.95
3/07/2025	18.72	18.88	18.57	18.81	161,037	18.24
3/06/2025	18.25	18.78	18.25	18.67	103,839	18.11
3/05/2025	18.15	18.37	18.04	18.34	100,769	17.79
3/04/2025	18.12	18.25	17.97	18.20	113,755	17.65
3/03/2025	18.23	18.33	18.07	18.15	96,945	17.60
2/28/2025	18.25	18.29	18.10	18.22	413,890	17.67
2/27/2025	18.25	18.30	18.17	18.25	80,169	17.70
2/26/2025	18.29	18.40	18.03	18.29	134,866	17.74
2/25/2025	17.96	18.40	17.96	18.33	140,227	17.78
2/24/2025	18.00	18.13	17.87	17.90	178,112	17.36