Ryman Hospitality Properties, Inc. (RHP)
NYSE: RHP · Real-Time Price · USD
135.99
+1.05 (0.78%)
At close: Jul 28, 2026, 4:00 PM EDT
135.93
-0.06 (-0.04%)
After-hours: Jul 28, 2026, 7:47 PM EDT
RHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 135.67 | 136.21 | 132.38 | 135.99 | 135.99 | 0.78% | 618,143 |
| Jul 27, 2026 | 134.45 | 135.52 | 133.72 | 134.94 | 134.94 | 1.39% | 630,844 |
| Jul 24, 2026 | 131.22 | 133.75 | 129.92 | 133.09 | 133.09 | 3.26% | 522,489 |
| Jul 23, 2026 | 129.87 | 130.52 | 128.49 | 128.89 | 128.89 | -1.45% | 424,619 |
| Jul 22, 2026 | 130.02 | 131.07 | 129.12 | 130.79 | 130.79 | 0.64% | 373,033 |
| Jul 21, 2026 | 129.20 | 130.30 | 127.86 | 129.96 | 129.96 | 1.65% | 421,387 |
| Jul 20, 2026 | 127.61 | 128.05 | 126.03 | 127.85 | 127.85 | 0.93% | 363,360 |
| Jul 17, 2026 | 123.48 | 127.61 | 123.20 | 126.67 | 126.67 | 1.33% | 588,232 |
| Jul 16, 2026 | 124.66 | 126.70 | 124.37 | 125.01 | 125.01 | 0.02% | 427,143 |
| Jul 15, 2026 | 123.18 | 126.89 | 123.18 | 124.99 | 124.99 | 0.82% | 572,550 |
| Jul 14, 2026 | 125.24 | 125.43 | 123.03 | 123.97 | 123.97 | -0.31% | 543,404 |
| Jul 13, 2026 | 125.97 | 126.89 | 124.08 | 124.36 | 124.36 | -1.07% | 441,160 |
| Jul 10, 2026 | 127.29 | 128.63 | 125.50 | 125.71 | 125.71 | -0.73% | 545,264 |
| Jul 9, 2026 | 124.68 | 127.12 | 123.74 | 126.64 | 126.64 | 1.96% | 354,457 |
| 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 |