The RMR Group Inc.
RMRNASDAQReal Estate● Active
$20.55
+$0.26(+1.28%)
Market Cap$654922088
P/E Ratio—
52W High$20.61
52W Low$14.27
The RMR Group Inc.（RMR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rmr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$47.12
Sep 1, 2021
-56.3% from here
5-Year Low5Y
$13.48
May 7, 2025
+52.8% from low
IPO Priceadj.
$11.89
Dec 14, 2015
+73.3% since IPO
1 Year Ago
$15.87
Jun 9, 2025
+29.8% in 1Y
5 Years Ago
$41.72
Jun 8, 2021
-50.6% in 5Y
10 Years Ago
$29.91
Jun 8, 2016
-31.1% in 10Y
Historical Price Data · RMR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $20.40 | $20.60 | $20.31 | $20.45 | $20.45 | 43K | +0.25% |
| Jun 5, 2026 | $20.31 | $20.58 | $20.27 | $20.29 | $20.29 | 105K | -0.10% |
| Jun 4, 2026 | $20.04 | $20.40 | $20.01 | $20.36 | $20.36 | 105K | +1.60% |
| Jun 3, 2026 | $20.06 | $20.17 | $19.79 | $20.01 | $20.01 | 176K | -0.25% |
| Jun 2, 2026 | $19.90 | $20.21 | $19.74 | $20.10 | $20.10 | 154K | +1.01% |
| Jun 1, 2026 | $19.95 | $20.03 | $19.75 | $19.79 | $19.79 | 152K | -0.80% |
| May 29, 2026 | $20.46 | $20.46 | $19.87 | $19.95 | $19.95 | 162K | -2.49% |
| May 28, 2026 | $20.23 | $20.56 | $20.11 | $20.40 | $20.40 | 166K | +0.84% |
| May 27, 2026 | $20.01 | $20.43 | $20.01 | $20.21 | $20.21 | 89K | +1.00% |
| May 26, 2026 | $20.25 | $20.41 | $20.08 | $20.19 | $20.19 | 157K | -0.30% |
| May 22, 2026 | $20.24 | $20.32 | $20.09 | $20.21 | $20.21 | 104K | -0.15% |
| May 21, 2026 | $19.71 | $20.11 | $19.58 | $20.08 | $20.08 | 143K | +1.88% |
| May 20, 2026 | $19.36 | $19.86 | $19.25 | $19.82 | $19.82 | 117K | +2.38% |
| May 19, 2026 | $19.41 | $19.55 | $19.26 | $19.43 | $19.43 | 99K | +0.10% |
| May 18, 2026 | $19.12 | $19.44 | $19.04 | $19.38 | $19.38 | 121K | +1.36% |
| May 15, 2026 | $19.21 | $19.29 | $18.90 | $19.11 | $19.11 | 143K | -0.52% |
| May 14, 2026 | $19.49 | $19.77 | $19.32 | $19.35 | $19.35 | 105K | -0.72% |
| May 13, 2026 | $19.14 | $19.44 | $19.03 | $19.38 | $19.38 | 206K | +1.25% |
| May 12, 2026 | $19.41 | $19.41 | $18.91 | $19.25 | $19.25 | 139K | -0.82% |
| May 11, 2026 | $20.25 | $20.42 | $19.53 | $19.53 | $19.53 | 210K | -3.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RMR
Jan 1 → Dec 31 · 6 years2026+37.2%$14.91 → $20.45
+37.2%
2025-28.1%$20.73 → $14.90
-28.1%
2024-26.8%$28.20 → $20.64
-26.8%
2023-0.7%$28.43 → $28.23
-0.7%
2022-18.8%$34.78 → $28.25
-18.8%
2021-17.1%$41.83 → $34.68
-17.1%
Best Year2026 · +37.2%
Worst Year2025 · -28.1%
Positive Years1 / 6
Avg Annual Return-9.1%
6Y Total Return-51.1%
6Y CAGR~-11.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in RMR?
If you invested $1,000 in RMR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$689
Total Return-31.1%
CAGR~-3.7% / yr
Profit$-311
Based on Jun 8, 2016 · $29.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The RMR Group Inc.（RMR）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $20.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RMR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RMR 历史股价FMP 日线复权 OHLCV