Ryman Hospitality Properties, Inc. - RHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	93.92	95.24	95.24	95.32	93.29	299,243
March 10, 2026	94.08	94.57	94.57	96.4	93.67	299,301
March 09, 2026	94.21	94.95	94.95	95.67	91.87	522,500
March 06, 2026	99.3	95.81	95.81	99.3	94	480,100
March 05, 2026	97.83	98.52	98.52	99.38	96.9	448,186
March 04, 2026	99.41	99.44	99.44	100.15	98.46	554,900
March 03, 2026	98.17	98.46	98.46	99.13	95.43	529,538
March 02, 2026	99.08	99.73	99.73	100.08	97.41	718,354
February 27, 2026	102.16	98.75	98.75	102.9	98.22	967,626
February 26, 2026	102.2	102.9	102.9	103.59	101.57	733,521
February 25, 2026	102.58	101.28	101.28	103.13	98.96	566,900
February 24, 2026	103.67	102.82	102.82	105.75	100.29	1.14M
February 23, 2026	105.09	103.11	103.11	105.09	101.2	833,525
February 20, 2026	102.49	104.85	104.85	105.1	100.9	468,798
February 19, 2026	102.92	103.06	103.06	103.11	101.32	683,200
February 18, 2026	101.33	102.13	102.13	102.72	101.1	388,140
February 17, 2026	101.28	102.08	102.08	102.51	100.14	342,200
February 13, 2026	100.83	100.52	100.52	101.32	98.98	402,652
February 12, 2026	103.69	100.2	100.2	105.3	98.88	803,100
February 11, 2026	102.91	102.67	102.67	103.16	100.95	431,316
February 10, 2026	98.25	102.09	102.09	102.17	98.25	461,907
February 09, 2026	98.44	97.94	97.94	98.75	96.8	361,129
February 06, 2026	94.95	97.96	97.96	98.17	94.95	656,809
February 05, 2026	96.47	95.7	95.7	96.7	94.67	464,700
February 04, 2026	95.96	96.17	96.17	96.68	95.1	552,800
February 03, 2026	93.42	95.15	95.15	95.43	93.42	383,220
February 02, 2026	94.97	94.63	94.63	95.46	94.07	448,719
January 30, 2026	94.84	94.7	94.7	95.12	93.75	421,572
January 29, 2026	94.2	94.66	94.66	94.96	93.43	451,942
January 28, 2026	94.42	93.48	93.48	95.46	93.22	420,334
January 27, 2026	95.81	94.1	94.1	95.81	93.14	292,569
January 26, 2026	95.8	95.66	95.66	96.07	94.74	464,432
January 23, 2026	96.32	95.53	95.53	96.32	94.44	375,200
January 22, 2026	96.5	96.39	96.39	98.34	95.88	537,629
January 21, 2026	94.17	95.97	95.97	96.82	94.09	682,800
January 20, 2026	93.66	93.48	93.48	94.87	93.28	393,000
January 16, 2026	93.95	94.83	94.83	95.02	92.77	376,110
January 15, 2026	94.21	94.7	94.7	96.09	94.08	332,634
January 14, 2026	94.47	93.58	93.58	94.92	92.53	461,400
January 13, 2026	94.53	94.44	94.44	95.29	93.54	381,369
January 12, 2026	94.61	94.28	94.28	94.85	93.1	295,617
January 09, 2026	94.51	95	95	95.73	93.54	618,900
January 08, 2026	91.51	94.15	94.15	94.96	91.51	543,880
January 07, 2026	94.32	91.93	91.93	94.32	90.99	587,500
January 06, 2026	93.58	94.1	94.1	94.19	91.47	592,182
January 05, 2026	95.45	93.89	93.89	95.81	93.67	549,811
January 02, 2026	94.65	95.48	95.48	95.86	93.62	453,400
December 31, 2025	95.7	94.62	94.62	95.7	94.27	316,338
December 30, 2025	96.67	96.87	95.67	97.46	96.57	296,306
December 29, 2025	97.88	96.97	95.77	97.88	96.05	203,017
December 26, 2025	97.28	97.47	97.47	98	97.01	202,032
December 24, 2025	96.84	97.69	97.69	97.88	96.13	118,440
December 23, 2025	97.48	96.68	96.68	97.48	96.48	229,400
December 22, 2025	97.77	97.68	97.68	98.31	97.32	359,019
December 19, 2025	97.13	98	98	98.25	96.62	838,200
December 18, 2025	99.15	97.75	97.75	99.22	96.75	516,966
December 17, 2025	97.49	98.58	98.58	99.28	97.02	817,939
December 16, 2025	98.62	97.48	97.48	98.85	96.11	566,245
December 15, 2025	98.71	98.81	98.81	99.39	97.09	471,800
December 12, 2025	97.22	97.99	97.99	98.57	96.53	646,888

Ryman Hospitality Properties, Inc. (RHP) NYSE