Ryman Hospitality Properties, Inc. (RHP)

RHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	127.90	127.90	123.85	124.21	124.21	-2.40%	533,952
Jul 7, 2026	127.54	128.85	127.24	127.27	127.27	-0.60%	433,731
Jul 6, 2026	128.44	129.49	126.84	128.04	128.04	0.15%	434,601
Jul 2, 2026	125.61	128.24	124.85	127.85	127.85	2.42%	737,792
Jul 1, 2026	128.44	129.44	123.70	124.83	124.83	-2.89%	856,790
Jun 30, 2026	130.00	130.29	128.42	128.55	128.55	-1.63%	727,897
Jun 29, 2026	131.63	132.41	129.90	131.88	130.68	-0.19%	696,217
Jun 26, 2026	130.30	132.13	129.06	132.13	130.93	0.93%	2,316,049
Jun 25, 2026	130.10	131.67	129.36	130.91	129.72	0.88%	696,716
Jun 24, 2026	124.21	129.97	122.60	129.77	128.59	4.46%	1,530,363
Jun 23, 2026	124.75	125.80	123.83	124.23	123.10	-0.74%	449,363
Jun 22, 2026	125.22	126.58	124.56	125.16	124.02	0.01%	413,908
Jun 18, 2026	123.52	126.27	123.52	125.15	124.01	2.29%	931,645
Jun 17, 2026	123.35	125.00	121.33	122.35	121.24	-0.83%	694,074
Jun 16, 2026	122.64	124.70	122.39	123.38	122.26	0.74%	498,318
Jun 15, 2026	123.53	123.98	121.80	122.47	121.36	-0.28%	408,819
Jun 12, 2026	122.51	123.35	121.43	122.81	121.69	1.12%	529,884
Jun 11, 2026	119.48	122.46	119.47	121.45	120.34	2.34%	442,811
Jun 10, 2026	120.19	121.56	118.67	118.67	117.59	-1.43%	562,209
Jun 9, 2026	120.18	121.37	118.79	120.39	119.29	1.18%	599,968
Jun 8, 2026	120.00	120.24	118.08	118.99	117.91	-0.03%	369,679
Jun 5, 2026	116.27	119.71	116.27	119.03	117.95	1.68%	434,203
Jun 4, 2026	114.98	117.67	114.58	117.06	115.99	2.81%	539,041
Jun 3, 2026	113.90	116.14	112.74	113.86	112.82	-1.03%	678,811
Jun 2, 2026	114.48	116.66	114.48	115.05	114.00	-0.03%	627,470
Jun 1, 2026	115.64	116.59	113.18	115.09	114.04	-0.03%	383,632
May 29, 2026	116.11	117.18	114.73	115.13	114.08	-0.65%	433,926
May 28, 2026	114.49	116.12	113.99	115.88	114.83	0.74%	396,821
May 27, 2026	115.35	116.67	114.75	115.03	113.98	0.42%	382,507
May 26, 2026	112.74	114.60	112.66	114.55	113.51	2.31%	309,550
May 22, 2026	112.47	112.51	111.32	111.96	110.94	-0.40%	392,808
May 21, 2026	109.71	112.50	106.76	112.41	111.39	1.28%	678,326
May 20, 2026	109.00	111.62	108.21	110.99	109.98	1.98%	848,888
May 19, 2026	108.22	109.72	107.28	108.84	107.85	0.31%	688,365
May 18, 2026	105.31	108.59	104.73	108.50	107.51	3.54%	960,485
May 15, 2026	105.61	105.61	103.93	104.79	103.84	-1.12%	1,006,411
May 14, 2026	107.68	108.39	105.82	105.98	105.02	-0.84%	1,366,674
May 13, 2026	107.81	107.99	105.78	106.88	105.91	-0.58%	605,825
May 12, 2026	107.64	109.10	107.24	107.50	106.52	-1.10%	431,270
May 11, 2026	110.46	110.46	108.21	108.70	107.71	-1.67%	462,270
May 8, 2026	110.99	111.70	110.16	110.55	109.54	0.12%	468,131
May 7, 2026	111.65	112.50	109.78	110.42	109.42	-0.48%	643,422
May 6, 2026	109.66	111.47	109.07	110.95	109.94	2.60%	781,820
May 5, 2026	105.81	108.99	105.50	108.14	107.16	2.60%	641,277
May 4, 2026	105.58	106.03	104.68	105.40	104.44	-0.77%	653,066
May 1, 2026	107.07	109.94	105.59	106.22	105.25	1.08%	1,063,767
Apr 30, 2026	103.37	105.31	103.06	105.09	104.13	1.42%	857,277
Apr 29, 2026	102.90	103.85	101.94	103.62	102.68	-0.13%	1,048,269
Apr 28, 2026	100.84	104.05	100.84	103.76	102.82	1.86%	694,512
Apr 27, 2026	102.24	104.55	101.17	101.87	100.94	-0.33%	729,454

Data Source: S&P Global Market Intelligence Last updated: Jul 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 8, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.