Regional Management Corp. (RM) stock
RMNYSEPersonal Credit InstitutionsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 14/3025% below fair value
$36.30+0.04 (+0.11%)
Close on Oct 30, 2026Market cap $334.90MP/E 7.6Yield 3.31%
Price history
Regional Management share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$36.30
+0.11% on the day
52-week range
$29.89 – $44.30
-18.0% from the high
Change over 52 weeks
-7.2%
From $39.12 on Oct 30, 2025
Average volume
90,908
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $36.13 | $36.64 | $35.32 | $36.30 | +0.11% | 100,777 |
| Oct 29, 2026 | $36.00 | $38.50 | $35.67 | $36.26 | +7.76% | 178,322 |
| Oct 28, 2026 | $33.08 | $33.90 | $32.62 | $33.65 | +2.31% | 72,732 |
| Oct 27, 2026 | $32.88 | $33.36 | $32.29 | $32.89 | +1.08% | 68,814 |
| Oct 26, 2026 | $32.85 | $33.89 | $32.53 | $32.54 | -0.61% | 92,120 |
| Oct 23, 2026 | $33.61 | $33.62 | $32.43 | $32.74 | -4.04% | 87,296 |
| Oct 22, 2026 | $33.46 | $35.00 | $33.46 | $34.12 | +1.64% | 74,333 |
| Oct 21, 2026 | $33.82 | $34.09 | $33.43 | $33.57 | -0.53% | 77,963 |
| Oct 20, 2026 | $34.43 | $34.87 | $33.58 | $33.75 | -0.85% | 114,794 |
| Oct 19, 2026 | $33.96 | $35.11 | $33.95 | $34.04 | -0.96% | 76,708 |
| Oct 16, 2026 | $34.64 | $35.10 | $34.20 | $34.37 | -0.29% | 96,460 |
| Oct 15, 2026 | $33.73 | $34.85 | $33.73 | $34.47 | +3.27% | 133,629 |
| Oct 14, 2026 | $34.31 | $34.40 | $32.99 | $33.38 | -2.99% | 109,656 |
| Oct 13, 2026 | $33.98 | $34.52 | $33.31 | $34.41 | +2.38% | 120,537 |
| Oct 12, 2026 | $33.52 | $33.97 | $32.91 | $33.61 | +0.30% | 103,180 |
| Oct 9, 2026 | $33.80 | $34.05 | $33.19 | $33.51 | -1.21% | 100,922 |
| Oct 8, 2026 | $33.17 | $33.95 | $32.68 | $33.92 | +2.17% | 122,278 |
| Oct 7, 2026 | $32.48 | $33.69 | $32.29 | $33.20 | +1.22% | 83,782 |
| Oct 6, 2026 | $33.03 | $33.21 | $32.57 | $32.80 | +0.09% | 74,116 |
| Oct 5, 2026 | $32.00 | $32.93 | $31.64 | $32.77 | +3.05% | 130,111 |
| Oct 2, 2026 | $31.47 | $32.12 | $31.12 | $31.80 | +2.61% | 105,176 |
| Oct 1, 2026 | $30.05 | $31.01 | $29.89 | $30.99 | +2.51% | 97,453 |
| Sep 30, 2026 | $30.67 | $30.74 | $29.92 | $30.23 | -1.11% | 59,058 |
| Sep 29, 2026 | $30.37 | $30.92 | $30.16 | $30.57 | +0.46% | 59,073 |
| Sep 28, 2026 | $30.70 | $30.89 | $30.37 | $30.43 | -1.27% | 76,289 |
| Sep 25, 2026 | $30.40 | $30.92 | $30.24 | $30.82 | +1.38% | 61,756 |
| Sep 24, 2026 | $30.96 | $30.99 | $30.12 | $30.40 | -1.04% | 56,040 |
| Sep 23, 2026 | $31.14 | $31.14 | $30.49 | $30.72 | -1.79% | 63,888 |
| Sep 22, 2026 | $31.93 | $32.13 | $31.15 | $31.28 | -0.70% | 100,197 |
| Sep 21, 2026 | $31.63 | $31.95 | $31.28 | $31.50 | +0.35% | 65,905 |
| Sep 18, 2026 | $31.80 | $32.28 | $31.33 | $31.39 | -2.21% | 164,850 |
| Sep 17, 2026 | $32.82 | $32.82 | $32.00 | $32.10 | -0.06% | 44,783 |
| Sep 16, 2026 | $32.06 | $32.64 | $31.70 | $32.12 | -0.46% | 72,978 |
| Sep 15, 2026 | $32.68 | $32.75 | $31.95 | $32.27 | -1.91% | 72,547 |
| Sep 14, 2026 | $33.35 | $33.45 | $32.73 | $32.90 | -0.27% | 55,948 |
| Sep 11, 2026 | $33.16 | $33.16 | $32.52 | $32.99 | +0.73% | 41,983 |
| Sep 10, 2026 | $32.90 | $33.07 | $32.20 | $32.75 | -0.24% | 43,224 |
| Sep 9, 2026 | $32.70 | $33.19 | $32.52 | $32.83 | -0.58% | 42,120 |
| Sep 8, 2026 | $33.44 | $33.44 | $32.74 | $33.02 | -1.96% | 61,474 |
| Sep 4, 2026 | $33.02 | $33.78 | $32.94 | $33.68 | +1.66% | 49,230 |
| Sep 3, 2026 | $33.53 | $33.78 | $32.99 | $33.13 | +0.27% | 41,172 |
| Sep 2, 2026 | $32.20 | $33.52 | $31.93 | $33.04 | +3.80% | 107,494 |
| Sep 1, 2026 | $31.80 | $32.08 | $31.52 | $31.83 | -0.81% | 62,084 |
| Aug 31, 2026 | $32.50 | $32.58 | $31.90 | $32.09 | -1.41% | 72,078 |
| Aug 28, 2026 | $32.83 | $33.63 | $32.44 | $32.55 | -0.40% | 55,534 |
| Aug 27, 2026 | $32.60 | $32.89 | $31.84 | $32.68 | +0.09% | 84,673 |
| Aug 26, 2026 | $33.30 | $33.84 | $32.39 | $32.65 | -2.07% | 62,441 |
| Aug 25, 2026 | $34.82 | $34.94 | $33.34 | $33.34 | -3.73% | 62,556 |
| Aug 24, 2026 | $34.26 | $35.14 | $34.26 | $34.63 | +1.52% | 122,324 |
| Aug 21, 2026 | $33.58 | $34.39 | $33.50 | $34.11 | +2.34% | 151,045 |
| Aug 20, 2026 | $33.23 | $33.64 | $32.57 | $33.33 | -0.69% | 141,111 |
| Aug 19, 2026 | $33.71 | $34.42 | $33.48 | $33.56 | -1.24% | 118,680 |
| Aug 18, 2026 | $33.81 | $34.71 | $33.67 | $33.98 | +0.95% | 111,398 |
| Aug 17, 2026 | $33.37 | $33.75 | $33.06 | $33.66 | +0.48% | 125,386 |
| Aug 14, 2026 | $33.17 | $33.83 | $33.03 | $33.50 | +2.51% | 184,237 |
| Aug 13, 2026 | $32.65 | $33.02 | $32.26 | $32.68 | +1.59% | 59,263 |
| Aug 12, 2026 | $31.75 | $32.30 | $31.35 | $32.17 | +1.71% | 124,041 |
| Aug 11, 2026 | $31.51 | $32.15 | $31.36 | $31.63 | +0.41% | 85,139 |
| Aug 10, 2026 | $32.47 | $32.81 | $31.40 | $31.50 | -3.93% | 61,138 |
| Aug 7, 2026 | $33.20 | $33.58 | $32.68 | $32.79 | -0.79% | 60,277 |
| Aug 6, 2026 | $32.61 | $33.31 | $32.14 | $33.05 | +1.72% | 109,304 |
| Aug 5, 2026 | $34.34 | $35.06 | $32.34 | $32.49 | -3.99% | 101,761 |
| Aug 4, 2026 | $34.88 | $35.51 | $33.74 | $33.84 | -2.53% | 193,157 |
| Aug 3, 2026 | $32.02 | $35.26 | $32.02 | $34.72 | +7.59% | 223,728 |
| Jul 31, 2026 | $31.88 | $32.53 | $30.82 | $32.27 | +0.03% | 125,551 |
| Jul 30, 2026 | $40.50 | $40.50 | $31.12 | $32.26 | -23.84% | 258,506 |
| Jul 29, 2026 | $42.70 | $43.15 | $42.00 | $42.36 | -0.52% | 54,557 |
| Jul 28, 2026 | $42.44 | $43.16 | $42.06 | $42.58 | +1.65% | 50,817 |
| Jul 27, 2026 | $42.24 | $42.53 | $41.82 | $41.89 | +0.58% | 62,597 |
| Jul 24, 2026 | $41.40 | $42.91 | $41.07 | $41.65 | +1.31% | 72,659 |
| Jul 23, 2026 | $41.85 | $41.85 | $40.82 | $41.11 | -3.32% | 63,054 |
| Jul 22, 2026 | $42.16 | $43.39 | $41.83 | $42.52 | -0.14% | 121,484 |
| Jul 21, 2026 | $41.46 | $42.77 | $41.13 | $42.58 | +2.36% | 64,989 |
| Jul 20, 2026 | $40.98 | $42.67 | $40.98 | $41.60 | -0.14% | 58,349 |
| Jul 17, 2026 | $41.99 | $43.34 | $41.58 | $41.66 | -2.44% | 41,701 |
| Jul 16, 2026 | $42.65 | $43.90 | $42.52 | $42.70 | +1.26% | 73,669 |
| Jul 15, 2026 | $43.74 | $43.91 | $42.10 | $42.17 | -2.25% | 56,329 |
| Jul 14, 2026 | $43.00 | $43.70 | $43.00 | $43.14 | -0.28% | 75,528 |
| Jul 13, 2026 | $43.70 | $44.30 | $42.65 | $43.26 | -0.55% | 74,823 |
| Jul 10, 2026 | $42.46 | $43.93 | $42.46 | $43.50 | +2.35% | 93,689 |
| Jul 9, 2026 | $40.41 | $42.84 | $39.86 | $42.50 | +5.04% | 107,584 |
| Jul 8, 2026 | $41.75 | $41.75 | $39.85 | $40.46 | -3.39% | 135,737 |
| Jul 7, 2026 | $42.38 | $42.50 | $41.51 | $41.88 | -0.02% | 68,889 |
| Jul 6, 2026 | $41.71 | $42.42 | $41.71 | $41.89 | +0.55% | 51,382 |
| Jul 2, 2026 | $42.41 | $42.98 | $41.25 | $41.66 | -1.63% | 59,066 |
| Jul 1, 2026 | $41.51 | $42.60 | $41.30 | $42.35 | +2.79% | 104,569 |
| Jun 30, 2026 | $41.74 | $42.15 | $41.17 | $41.20 | -0.82% | 42,585 |
| Jun 29, 2026 | $40.84 | $41.86 | $39.66 | $41.54 | +1.22% | 92,379 |
| Jun 26, 2026 | $39.05 | $41.04 | $38.83 | $41.04 | +5.42% | 205,887 |
| Jun 25, 2026 | $38.80 | $39.44 | $38.46 | $38.93 | -0.05% | 32,793 |
| Jun 24, 2026 | $38.69 | $39.74 | $38.67 | $38.95 | +0.13% | 49,505 |
| Jun 23, 2026 | $37.28 | $39.06 | $37.28 | $38.90 | +4.15% | 105,947 |
| Jun 22, 2026 | $37.36 | $37.86 | $37.13 | $37.35 | +0.40% | 50,203 |
| Jun 18, 2026 | $37.18 | $37.80 | $37.03 | $37.20 | +0.81% | 82,866 |
| Jun 17, 2026 | $36.85 | $38.30 | $36.59 | $36.90 | -0.73% | 73,851 |
| Jun 16, 2026 | $37.21 | $37.83 | $36.61 | $37.17 | +1.09% | 54,037 |
| Jun 15, 2026 | $37.74 | $38.13 | $36.70 | $36.77 | -1.18% | 48,438 |
| Jun 12, 2026 | $36.96 | $38.00 | $36.43 | $37.21 | +1.03% | 24,907 |
| Jun 11, 2026 | $36.35 | $36.93 | $35.46 | $36.83 | +1.43% | 26,111 |
| Jun 10, 2026 | $36.53 | $36.96 | $35.90 | $36.31 | +0.33% | 64,657 |
| Jun 9, 2026 | $36.09 | $37.02 | $35.79 | $36.19 | +1.71% | 47,307 |
| Jun 8, 2026 | $36.06 | $36.20 | $35.13 | $35.58 | -0.97% | 48,047 |
| Jun 5, 2026 | $36.10 | $36.32 | $35.40 | $35.93 | 0.00% | 38,462 |
| Jun 4, 2026 | $34.71 | $36.17 | $34.66 | $35.93 | +4.94% | 38,275 |
| Jun 3, 2026 | $35.05 | $35.05 | $33.80 | $34.24 | -3.77% | 47,378 |
| Jun 2, 2026 | $36.45 | $36.90 | $35.50 | $35.58 | -3.00% | 43,410 |
| Jun 1, 2026 | $36.76 | $37.26 | $36.48 | $36.68 | -0.22% | 55,026 |
| May 29, 2026 | $36.50 | $37.40 | $36.29 | $36.76 | +1.32% | 64,754 |
| May 28, 2026 | $36.14 | $36.69 | $35.89 | $36.28 | -0.74% | 62,181 |
| May 27, 2026 | $36.72 | $37.26 | $36.27 | $36.55 | +0.44% | 42,915 |
| May 26, 2026 | $35.46 | $36.44 | $35.40 | $36.39 | +2.91% | 46,972 |
| May 22, 2026 | $35.46 | $35.85 | $35.01 | $35.36 | -0.62% | 53,162 |
| May 21, 2026 | $36.45 | $36.51 | $34.70 | $35.58 | +1.77% | 97,008 |
| May 20, 2026 | $33.46 | $34.96 | $33.36 | $34.96 | +2.94% | 54,815 |
| May 19, 2026 | $34.69 | $35.02 | $33.77 | $33.96 | -3.44% | 52,606 |
| May 18, 2026 | $34.85 | $35.97 | $34.68 | $35.17 | +2.84% | 92,232 |
| May 15, 2026 | $34.78 | $34.81 | $33.30 | $34.20 | -1.95% | 44,166 |
| May 14, 2026 | $34.48 | $34.93 | $34.48 | $34.88 | +2.17% | 49,272 |
| May 13, 2026 | $33.91 | $34.20 | $33.33 | $34.14 | -0.32% | 62,090 |
| May 12, 2026 | $34.19 | $34.70 | $33.51 | $34.25 | -0.35% | 70,274 |
| May 11, 2026 | $35.32 | $35.32 | $34.11 | $34.37 | -2.74% | 56,647 |
| May 8, 2026 | $34.98 | $35.43 | $34.54 | $35.34 | +1.06% | 41,248 |
| May 7, 2026 | $35.23 | $35.90 | $34.78 | $34.97 | 0.00% | 61,150 |
| May 6, 2026 | $35.19 | $35.91 | $34.55 | $34.97 | +0.37% | 47,739 |
| May 5, 2026 | $34.17 | $35.50 | $34.17 | $34.84 | +2.83% | 60,094 |
| May 4, 2026 | $34.45 | $35.29 | $33.71 | $33.88 | -3.03% | 59,870 |
| May 1, 2026 | $37.47 | $37.70 | $34.81 | $34.94 | -6.45% | 67,037 |
| Apr 30, 2026 | $39.24 | $41.51 | $36.17 | $37.35 | -3.04% | 84,078 |
| Apr 29, 2026 | $39.36 | $39.36 | $38.00 | $38.52 | -2.03% | 59,136 |
| Apr 28, 2026 | $39.98 | $40.04 | $39.28 | $39.32 | -0.88% | 40,065 |
| Apr 27, 2026 | $39.03 | $39.83 | $39.03 | $39.67 | +1.33% | 27,742 |
| Apr 24, 2026 | $38.52 | $39.28 | $37.84 | $39.15 | +1.03% | 69,395 |
| Apr 23, 2026 | $39.21 | $39.69 | $37.68 | $38.75 | -1.82% | 64,418 |
| Apr 22, 2026 | $38.70 | $39.81 | $38.67 | $39.47 | +3.14% | 57,893 |
| Apr 21, 2026 | $39.95 | $40.60 | $38.05 | $38.27 | -3.75% | 49,123 |
| Apr 20, 2026 | $39.73 | $40.27 | $39.23 | $39.76 | -0.58% | 82,249 |
| Apr 17, 2026 | $39.09 | $40.40 | $38.35 | $39.99 | +3.76% | 95,866 |
| Apr 16, 2026 | $37.95 | $38.72 | $37.95 | $38.54 | +0.84% | 58,992 |
| Apr 15, 2026 | $37.90 | $38.50 | $37.85 | $38.22 | +0.68% | 79,608 |
| Apr 14, 2026 | $37.67 | $38.38 | $37.67 | $37.96 | +0.48% | 48,693 |
| Apr 13, 2026 | $36.20 | $37.85 | $36.20 | $37.78 | +3.91% | 84,557 |
| Apr 10, 2026 | $36.49 | $36.61 | $36.22 | $36.36 | -0.47% | 43,995 |
| Apr 9, 2026 | $35.62 | $36.70 | $35.19 | $36.53 | +2.93% | 85,221 |
| Apr 8, 2026 | $35.55 | $36.14 | $35.04 | $35.49 | +2.75% | 102,314 |
| Apr 7, 2026 | $34.14 | $35.15 | $33.80 | $34.54 | +0.91% | 65,462 |
| Apr 6, 2026 | $33.01 | $34.36 | $33.01 | $34.23 | +3.35% | 58,293 |
| Apr 2, 2026 | $32.08 | $33.13 | $31.25 | $33.12 | +1.60% | 75,752 |
| Apr 1, 2026 | $32.48 | $32.95 | $32.14 | $32.60 | +1.09% | 52,565 |
| Mar 31, 2026 | $31.90 | $32.51 | $31.58 | $32.25 | +1.57% | 38,634 |
| Mar 30, 2026 | $31.14 | $32.15 | $31.14 | $31.75 | +1.24% | 50,996 |
| Mar 27, 2026 | $32.03 | $32.33 | $30.84 | $31.36 | -3.30% | 62,003 |
| Mar 26, 2026 | $32.09 | $32.55 | $31.76 | $32.43 | +0.50% | 61,411 |
| Mar 25, 2026 | $33.02 | $33.03 | $31.74 | $32.27 | -0.52% | 78,458 |
| Mar 24, 2026 | $32.18 | $32.99 | $31.87 | $32.44 | -0.40% | 65,860 |
| Mar 23, 2026 | $32.21 | $33.07 | $31.65 | $32.57 | +3.69% | 58,704 |
| Mar 20, 2026 | $31.26 | $31.61 | $30.75 | $31.41 | +1.06% | 126,217 |
| Mar 19, 2026 | $30.61 | $32.00 | $30.53 | $31.08 | +0.62% | 40,412 |
| Mar 18, 2026 | $31.36 | $31.77 | $30.80 | $30.89 | -1.84% | 36,461 |
| Mar 17, 2026 | $31.42 | $31.73 | $31.13 | $31.47 | +1.81% | 36,361 |
| Mar 16, 2026 | $31.22 | $31.56 | $30.46 | $30.91 | +0.10% | 57,814 |
| Mar 13, 2026 | $31.63 | $32.34 | $30.69 | $30.88 | -1.87% | 38,042 |
| Mar 12, 2026 | $31.28 | $31.75 | $31.00 | $31.47 | -1.72% | 40,378 |
| Mar 11, 2026 | $32.23 | $32.56 | $31.47 | $32.02 | -0.99% | 43,156 |
| Mar 10, 2026 | $31.84 | $32.85 | $31.76 | $32.34 | +0.09% | 49,038 |
| Mar 9, 2026 | $31.67 | $32.44 | $30.89 | $32.31 | +0.22% | 37,888 |
| Mar 6, 2026 | $32.30 | $32.35 | $31.00 | $32.24 | -2.89% | 49,527 |
| Mar 5, 2026 | $33.83 | $35.13 | $32.81 | $33.20 | -2.09% | 49,458 |
| Mar 4, 2026 | $32.98 | $34.35 | $32.90 | $33.91 | +4.53% | 70,679 |
| Mar 3, 2026 | $31.52 | $32.73 | $31.30 | $32.44 | +0.28% | 52,381 |
| Mar 2, 2026 | $31.23 | $32.73 | $31.11 | $32.35 | +1.67% | 30,629 |
| Feb 27, 2026 | $32.56 | $33.31 | $31.66 | $31.82 | -4.24% | 54,571 |
| Feb 26, 2026 | $33.38 | $33.69 | $32.63 | $33.23 | +0.94% | 40,432 |
| Feb 25, 2026 | $32.25 | $33.10 | $31.58 | $32.92 | +3.42% | 39,297 |
| Feb 24, 2026 | $32.37 | $33.31 | $31.58 | $31.83 | -0.53% | 57,402 |
| Feb 23, 2026 | $34.40 | $34.55 | $31.97 | $32.00 | -7.51% | 81,042 |
| Feb 20, 2026 | $34.20 | $35.07 | $34.20 | $34.60 | -0.46% | 80,648 |
| Feb 19, 2026 | $34.51 | $35.00 | $34.34 | $34.76 | -0.88% | 54,225 |
| Feb 18, 2026 | $35.00 | $35.73 | $34.84 | $35.07 | -0.06% | 109,900 |
| Feb 17, 2026 | $34.32 | $35.44 | $34.32 | $35.09 | +1.50% | 70,378 |
| Feb 13, 2026 | $34.78 | $35.09 | $34.52 | $34.57 | +0.58% | 57,080 |
| Feb 12, 2026 | $34.51 | $35.22 | $33.44 | $34.37 | +1.12% | 92,461 |
| Feb 11, 2026 | $35.00 | $35.20 | $33.94 | $33.99 | -2.16% | 68,225 |
| Feb 10, 2026 | $34.66 | $35.27 | $34.35 | $34.74 | 0.00% | 88,285 |
| Feb 9, 2026 | $35.63 | $36.24 | $34.56 | $34.74 | -2.28% | 88,806 |
| Feb 6, 2026 | $35.00 | $36.43 | $34.94 | $35.55 | +3.13% | 98,373 |
| Feb 5, 2026 | $39.15 | $39.15 | $33.23 | $34.47 | -14.57% | 124,306 |
| Feb 4, 2026 | $38.70 | $41.06 | $38.40 | $40.35 | +4.48% | 59,733 |
| Feb 3, 2026 | $38.65 | $39.65 | $37.92 | $38.62 | +0.29% | 81,489 |
| Feb 2, 2026 | $36.76 | $39.39 | $36.34 | $38.51 | +3.94% | 67,117 |
| Jan 30, 2026 | $36.50 | $37.28 | $35.16 | $37.05 | +2.75% | 57,127 |
| Jan 29, 2026 | $35.52 | $36.13 | $35.21 | $36.06 | +1.15% | 41,060 |
| Jan 28, 2026 | $37.00 | $37.34 | $35.56 | $35.65 | -3.47% | 40,991 |
| Jan 27, 2026 | $37.24 | $37.99 | $36.26 | $36.93 | -0.35% | 39,378 |
| Jan 26, 2026 | $36.73 | $37.24 | $36.10 | $37.06 | +0.41% | 31,024 |
| Jan 23, 2026 | $38.30 | $38.30 | $36.57 | $36.91 | -3.81% | 47,413 |
| Jan 22, 2026 | $37.52 | $38.75 | $37.52 | $38.37 | +2.35% | 49,385 |
| Jan 21, 2026 | $36.25 | $37.50 | $36.25 | $37.49 | +3.65% | 54,596 |
| Jan 20, 2026 | $36.96 | $37.30 | $35.99 | $36.17 | -3.78% | 40,333 |
| Jan 16, 2026 | $38.15 | $38.60 | $37.40 | $37.59 | -1.18% | 29,364 |
| Jan 15, 2026 | $37.90 | $38.57 | $37.45 | $38.04 | -0.37% | 64,869 |
| Jan 14, 2026 | $38.50 | $38.50 | $37.38 | $38.18 | -0.57% | 47,147 |
| Jan 13, 2026 | $37.81 | $38.72 | $37.75 | $38.40 | +1.45% | 34,513 |
| Jan 12, 2026 | $38.67 | $39.25 | $37.41 | $37.85 | -3.17% | 39,098 |
| Jan 9, 2026 | $39.18 | $39.73 | $38.36 | $39.09 | +0.23% | 64,904 |
| Jan 8, 2026 | $38.09 | $39.16 | $37.73 | $39.00 | +2.09% | 67,353 |
| Jan 7, 2026 | $39.22 | $39.22 | $37.85 | $38.20 | -2.20% | 32,209 |
| Jan 6, 2026 | $39.38 | $39.38 | $38.40 | $39.06 | -1.98% | 40,933 |
| Jan 5, 2026 | $39.02 | $40.55 | $39.02 | $39.85 | +1.55% | 61,007 |
| Jan 2, 2026 | $39.17 | $39.46 | $38.29 | $39.24 | +1.26% | 62,516 |
| Dec 31, 2025 | $39.48 | $39.85 | $38.59 | $38.75 | -2.20% | 26,224 |
| Dec 30, 2025 | $39.57 | $39.83 | $39.06 | $39.62 | +0.66% | 35,767 |
| Dec 29, 2025 | $40.15 | $40.41 | $39.00 | $39.36 | -1.89% | 33,697 |
| Dec 26, 2025 | $40.29 | $40.70 | $39.67 | $40.12 | -1.06% | 51,893 |
| Dec 24, 2025 | $40.08 | $40.70 | $39.85 | $40.55 | +0.90% | 39,953 |
| Dec 23, 2025 | $40.18 | $40.74 | $39.64 | $40.19 | +0.10% | 42,376 |
| Dec 22, 2025 | $40.70 | $40.74 | $39.62 | $40.15 | -0.99% | 50,016 |
| Dec 19, 2025 | $39.79 | $40.65 | $39.32 | $40.55 | +1.45% | 137,810 |
| Dec 18, 2025 | $39.52 | $40.46 | $39.25 | $39.97 | +2.67% | 50,701 |
| Dec 17, 2025 | $38.98 | $39.76 | $38.83 | $38.93 | -0.46% | 45,761 |
| Dec 16, 2025 | $39.46 | $40.45 | $39.10 | $39.11 | -1.14% | 45,398 |
| Dec 15, 2025 | $40.00 | $40.34 | $39.25 | $39.56 | -1.30% | 52,484 |
| Dec 12, 2025 | $39.81 | $40.40 | $39.50 | $40.08 | +0.75% | 49,514 |
| Dec 11, 2025 | $37.67 | $40.11 | $37.35 | $39.78 | +5.80% | 69,445 |
| Dec 10, 2025 | $37.06 | $38.43 | $36.52 | $37.60 | +2.04% | 162,169 |
| Dec 9, 2025 | $35.99 | $37.74 | $35.99 | $36.85 | +1.24% | 58,962 |
| Dec 8, 2025 | $37.00 | $37.00 | $36.19 | $36.40 | -0.79% | 36,934 |
| Dec 5, 2025 | $37.16 | $37.33 | $36.11 | $36.69 | -1.11% | 46,115 |
| Dec 4, 2025 | $37.44 | $37.57 | $36.82 | $37.10 | -1.46% | 31,322 |
| Dec 3, 2025 | $37.45 | $37.73 | $37.04 | $37.65 | +1.70% | 36,450 |
| Dec 2, 2025 | $37.72 | $37.72 | $36.84 | $37.02 | -1.67% | 46,340 |
| Dec 1, 2025 | $38.67 | $38.67 | $37.22 | $37.65 | -1.03% | 69,033 |
| Nov 28, 2025 | $38.56 | $38.69 | $37.55 | $38.04 | -2.76% | 21,841 |
| Nov 26, 2025 | $37.30 | $39.68 | $37.30 | $39.12 | +4.32% | 61,331 |
| Nov 25, 2025 | $36.63 | $37.87 | $35.93 | $37.50 | +1.68% | 99,274 |
| Nov 24, 2025 | $36.35 | $37.41 | $36.35 | $36.88 | +1.01% | 86,060 |
| Nov 21, 2025 | $36.65 | $37.98 | $36.01 | $36.51 | -0.08% | 110,227 |
| Nov 20, 2025 | $36.48 | $36.98 | $35.99 | $36.54 | +1.08% | 54,206 |
| Nov 19, 2025 | $36.57 | $36.57 | $35.44 | $36.15 | -0.14% | 41,972 |
| Nov 18, 2025 | $36.11 | $36.65 | $35.73 | $36.20 | +0.25% | 31,642 |
| Nov 17, 2025 | $37.75 | $37.89 | $35.92 | $36.11 | -3.89% | 35,813 |
| Nov 14, 2025 | $38.12 | $38.15 | $36.74 | $37.57 | -2.72% | 34,455 |
| Nov 13, 2025 | $39.03 | $39.34 | $37.94 | $38.62 | -1.68% | 43,814 |
| Nov 12, 2025 | $37.86 | $39.54 | $37.86 | $39.28 | +3.78% | 50,369 |
| Nov 11, 2025 | $38.35 | $38.87 | $36.74 | $37.85 | -1.36% | 75,972 |
| Nov 10, 2025 | $37.34 | $38.45 | $36.72 | $38.37 | +3.67% | 40,310 |
| Nov 7, 2025 | $36.75 | $38.32 | $36.52 | $37.01 | +0.71% | 69,873 |
| Nov 6, 2025 | $37.84 | $38.97 | $35.61 | $36.75 | -10.08% | 64,595 |
| Nov 5, 2025 | $39.96 | $41.04 | $39.72 | $40.87 | +3.63% | 32,390 |
| Nov 4, 2025 | $39.38 | $40.08 | $38.93 | $39.44 | -1.52% | 28,457 |
| Nov 3, 2025 | $39.20 | $40.68 | $37.03 | $40.05 | +1.78% | 29,130 |
| Oct 31, 2025 | $38.73 | $39.70 | $38.59 | $39.35 | +0.59% | 32,934 |
| Oct 30, 2025 | $39.04 | $39.57 | $38.84 | $39.12 | +0.20% | 29,972 |
| Oct 29, 2025 | $39.58 | $39.65 | $38.50 | $39.04 | -2.18% | 41,072 |
| Oct 28, 2025 | $39.71 | $39.97 | $39.13 | $39.91 | +0.20% | 15,646 |
| Oct 27, 2025 | $40.94 | $41.82 | $39.71 | $39.83 | -2.71% | 19,342 |
| Oct 24, 2025 | $40.70 | $41.14 | $40.69 | $40.94 | +2.17% | 17,507 |
| Oct 23, 2025 | $39.97 | $40.30 | $39.51 | $40.07 | -0.12% | 37,801 |
| Oct 22, 2025 | $40.41 | $41.14 | $39.56 | $40.12 | -0.89% | 49,955 |
| Oct 21, 2025 | $40.02 | $40.99 | $39.51 | $40.48 | +1.61% | 40,460 |
| Oct 20, 2025 | $39.19 | $40.00 | $39.19 | $39.84 | – | 21,498 |
Seasonality
RM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | -3.1% | -7.9% | 5.6% | 3.1% | 5.7% | 0.7% | 4.0% | -4.0% | 3.4% | 3.6% | 2.5% |
| Months up | 4 of 10 | 3 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -4.4% | -13.4% | 1.4% | 15.8% | -0.7% | 12.1% | -21.7% | 0.3% | -5.8% | 20.1% | ||
| 2025 | 5.3% | -5.5% | -10.3% | 9.4% | -18.8% | 10.4% | 13.8% | 32.9% | -11.1% | 1.0% | -2.5% | 1.9% |
| 2024 | -2.8% | -2.7% | 3.5% | 4.1% | 10.2% | 4.5% | 13.8% | 3.5% | -2.4% | -12.2% | 7.4% | 11.3% |
| 2023 | 22.8% | -7.8% | -17.2% | 2.6% | -1.2% | 16.6% | 6.5% | -14.5% | 0.7% | -10.2% | -9.9% | 13.4% |
| 2022 | -11.7% | 1.7% | -5.4% | -11.4% | 11.3% | -21.5% | 9.7% | -17.2% | -16.8% | 21.1% | -12.4% | -4.6% |
| 2021 | -5.2% | 15.1% | 7.1% | 11.7% | 21.3% | -0.4% | 11.2% | 15.4% | -2.1% | -12.2% | 11.2% | 1.6% |
| 2020 | -8.3% | -6.9% | -46.7% | 16.7% | -0.5% | 11.7% | -14.2% | 20.4% | -8.9% | 22.0% | 32.6% | 11.7% |
| 2019 | 14.3% | -1.1% | -10.2% | 1.4% | -0.4% | 6.9% | -8.5% | 6.7% | 9.4% | 2.7% | 12.3% | -7.6% |
| 2018 | 7.8% | 5.5% | 6.4% | 3.2% | 8.6% | -1.9% | -5.3% | 0.5% | -13.5% | 0.1% | -5.9% | -11.5% |
| 2017 | -4.8% | -16.1% | -7.4% | 2.1% | 0.9% | 18.2% | 1.5% | -8.5% | 10.3% | 2.0% | -0.1% | 6.6% |