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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	14.73	15.52	14.68	15.47	358,183	15.47
10/30/2025	14.52	14.72	14.46	14.66	107,334	14.66
10/29/2025	14.80	16.00	14.38	14.49	296,895	14.49
10/28/2025	14.64	14.66	14.27	14.45	148,902	14.45
10/27/2025	15.03	15.03	14.59	14.69	235,892	14.69
10/24/2025	15.33	15.33	15.02	15.08	239,920	14.63
10/23/2025	15.33	15.33	15.04	15.14	120,731	14.69
10/22/2025	15.06	15.34	15.06	15.21	93,479	14.76
10/21/2025	15.12	15.25	15.02	15.05	71,101	14.60
10/20/2025	14.85	15.18	14.85	15.13	111,112	14.68
10/17/2025	14.92	15.14	14.79	14.79	97,061	14.35
10/16/2025	15.20	15.43	14.86	14.90	143,469	14.46
10/15/2025	14.91	15.43	14.91	15.05	115,957	14.60
10/14/2025	14.45	14.98	14.42	14.79	137,204	14.35
10/13/2025	14.69	14.69	14.29	14.53	108,171	14.10
10/10/2025	14.92	15.04	14.55	14.57	132,694	14.14
10/09/2025	14.90	14.93	14.68	14.83	91,172	14.39
10/08/2025	15.04	15.50	14.87	14.90	118,993	14.46
10/07/2025	15.33	15.55	14.97	15.02	132,366	14.57
10/06/2025	15.70	15.70	15.19	15.25	136,281	14.79
10/03/2025	15.68	15.98	15.64	15.66	58,662	15.19
10/02/2025	15.60	15.68	15.46	15.63	85,006	15.16
10/01/2025	15.61	15.85	15.52	15.60	91,738	15.13
9/30/2025	15.48	15.75	15.31	15.73	152,892	15.26
9/29/2025	15.76	15.78	15.34	15.46	77,588	15.00
9/26/2025	15.80	15.95	15.80	15.89	53,624	15.42
9/25/2025	16.00	16.20	15.74	15.81	69,470	15.34
9/24/2025	16.23	16.27	16.00	16.05	82,648	15.57
9/23/2025	16.35	16.46	16.19	16.24	99,600	15.76
9/22/2025	16.59	16.60	16.25	16.28	112,352	15.79
9/19/2025	16.93	16.96	16.56	16.57	159,445	16.08
9/18/2025	16.93	17.10	16.82	17.01	90,940	16.50
9/17/2025	17.33	17.45	16.89	16.93	91,974	16.42
9/16/2025	16.92	17.33	16.84	17.28	81,000	16.76
9/15/2025	17.10	17.10	16.92	16.98	43,501	16.47
9/12/2025	17.12	17.16	17.00	17.05	43,468	16.54
9/11/2025	16.72	17.16	16.72	17.16	55,989	16.65
9/10/2025	16.81	16.87	16.64	16.71	42,722	16.21
9/09/2025	17.03	17.09	16.81	16.86	41,594	16.36
9/08/2025	16.83	17.09	16.64	17.03	70,618	16.52
9/05/2025	16.87	17.04	16.75	16.83	52,941	16.33
9/04/2025	16.57	16.80	16.57	16.80	45,104	16.30
9/03/2025	16.57	16.73	16.53	16.56	58,015	16.07
9/02/2025	16.75	16.88	16.66	16.69	64,078	16.19
8/29/2025	16.65	16.93	16.65	16.88	60,106	16.38
8/28/2025	16.79	16.79	16.57	16.71	41,634	16.21
8/27/2025	16.47	16.82	16.47	16.76	45,480	16.26
8/26/2025	16.72	16.85	16.46	16.51	65,918	16.02
8/25/2025	17.14	17.14	16.68	16.75	88,367	16.25
8/22/2025	16.17	17.14	16.17	17.13	148,878	16.62
8/21/2025	16.25	16.39	16.06	16.07	101,861	15.59
8/20/2025	16.58	16.70	16.24	16.27	98,034	15.78
8/19/2025	16.33	16.61	16.33	16.51	70,131	16.02
8/18/2025	16.67	16.84	16.25	16.30	60,134	15.81
8/15/2025	16.64	16.68	16.41	16.61	211,707	16.11
8/14/2025	16.71	16.87	16.55	16.58	79,800	16.09
8/13/2025	16.62	16.90	16.61	16.84	77,572	16.34
8/12/2025	16.36	16.68	16.23	16.57	95,539	16.08
8/11/2025	16.04	16.25	15.95	16.21	65,250	15.73
8/08/2025	16.17	16.27	15.80	16.04	111,248	15.56
8/07/2025	16.44	16.65	16.03	16.06	93,581	15.58
8/06/2025	15.86	16.55	15.55	16.40	101,152	15.91
8/05/2025	16.09	16.50	16.02	16.42	194,164	15.93
8/04/2025	15.88	16.20	15.82	16.13	88,679	15.65