Ryman Hospitality Properties, Inc. (RHP)

NYSE: RHP · Real-Time Price · USD

125.15

+2.80 (2.29%)

At close: Jun 18, 2026, 4:00 PM EDT

127.82

+2.67 (2.13%)

After-hours: Jun 18, 2026, 5:40 PM EDT

RHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	123.52	126.27	123.52	125.15	125.15	2.29%	915,270
Jun 17, 2026	123.35	125.00	121.33	122.35	122.35	-0.83%	694,074
Jun 16, 2026	122.64	124.70	122.39	123.38	123.38	0.74%	497,978
Jun 15, 2026	123.53	123.98	121.80	122.47	122.47	-0.28%	408,819
Jun 12, 2026	122.51	123.35	121.43	122.81	122.81	1.12%	529,493
Jun 11, 2026	119.48	122.46	119.47	121.45	121.45	2.34%	440,434
Jun 10, 2026	120.19	121.56	118.67	118.67	118.67	-1.43%	562,196
Jun 9, 2026	120.18	121.37	118.79	120.39	120.39	1.18%	599,968
Jun 8, 2026	120.00	120.24	118.08	118.99	118.99	-0.03%	369,669
Jun 5, 2026	116.27	119.71	116.27	119.03	119.03	1.68%	428,835
Jun 4, 2026	114.98	117.67	114.58	117.06	117.06	2.81%	539,023
Jun 3, 2026	113.90	116.14	112.74	113.86	113.86	-1.03%	678,678
Jun 2, 2026	114.48	116.66	114.48	115.05	115.05	-0.03%	573,054
Jun 1, 2026	115.64	116.59	113.18	115.09	115.09	-0.03%	383,592
May 29, 2026	116.11	117.18	114.73	115.13	115.13	-0.65%	425,267
May 28, 2026	114.49	116.12	113.99	115.88	115.88	0.74%	388,450
May 27, 2026	115.35	116.67	114.75	115.03	115.03	0.42%	382,273
May 26, 2026	112.74	114.60	112.66	114.55	114.55	2.31%	308,636
May 22, 2026	112.47	112.51	111.32	111.96	111.96	-0.40%	374,217
May 21, 2026	109.71	112.50	106.76	112.41	112.41	1.28%	675,517
May 20, 2026	109.00	111.62	108.21	110.99	110.99	1.98%	848,887
May 19, 2026	108.22	109.72	107.28	108.84	108.84	0.31%	688,112
May 18, 2026	105.31	108.59	104.73	108.50	108.50	3.54%	960,475
May 15, 2026	105.61	105.61	103.93	104.79	104.79	-1.12%	1,006,411
May 14, 2026	107.68	108.39	105.82	105.98	105.98	-0.84%	1,366,674
May 13, 2026	107.81	107.99	105.78	106.88	106.88	-0.58%	605,825
May 12, 2026	107.64	109.10	107.24	107.50	107.50	-1.10%	431,270
May 11, 2026	110.46	110.46	108.21	108.70	108.70	-1.67%	462,270
May 8, 2026	110.99	111.70	110.16	110.55	110.55	0.12%	468,131
May 7, 2026	111.65	112.50	109.78	110.42	110.42	-0.48%	643,422
May 6, 2026	109.66	111.47	109.07	110.95	110.95	2.60%	781,820
May 5, 2026	105.81	108.99	105.50	108.14	108.14	2.60%	641,277
May 4, 2026	105.58	106.03	104.68	105.40	105.40	-0.77%	653,066
May 1, 2026	107.07	109.94	105.59	106.22	106.22	1.08%	1,063,767
Apr 30, 2026	103.37	105.31	103.06	105.09	105.09	1.42%	857,277
Apr 29, 2026	102.90	103.85	101.94	103.62	103.62	-0.13%	1,048,269
Apr 28, 2026	100.84	104.05	100.84	103.76	103.76	1.86%	694,512
Apr 27, 2026	102.24	104.55	101.17	101.87	101.87	-0.33%	729,454
Apr 24, 2026	100.13	102.54	99.56	102.21	102.21	1.61%	523,108
Apr 23, 2026	100.64	101.49	99.44	100.59	100.59	0.39%	657,888
Apr 22, 2026	102.74	102.74	99.68	100.20	100.20	-1.92%	469,324
Apr 21, 2026	104.31	104.87	102.05	102.16	102.16	-2.08%	423,522
Apr 20, 2026	103.02	104.87	103.02	104.33	104.33	0.76%	393,208
Apr 17, 2026	101.66	104.08	101.64	103.54	103.54	2.98%	428,600
Apr 16, 2026	100.89	102.08	100.30	100.54	100.54	-0.49%	765,142
Apr 15, 2026	101.72	101.72	100.29	101.04	101.04	-0.96%	325,078
Apr 14, 2026	101.37	102.43	101.00	102.02	102.02	0.31%	515,729
Apr 13, 2026	100.76	101.73	99.53	101.70	101.70	0.66%	524,661
Apr 10, 2026	101.29	101.29	99.39	101.03	101.03	2.74%	572,078
Apr 9, 2026	96.61	99.47	96.42	98.34	98.34	1.54%	532,183