NYSE:RHP | Historical Stock Price | Ryman Hospitality Properties, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-10-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.71$12.95$29.37$66.60$151.04$342.541991-10-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$41.53$49.8963,600——
2004-12-30$41.70$50.1065,700——
2004-12-29$41.88$50.31223,200——
2004-12-28$41.99$50.45279,000——
2004-12-27$41.11$49.39149,700——
2004-12-23$41.16$49.45113,100——
2004-12-22$41.00$49.26369,900——
2004-12-21$40.25$48.36287,200——
2004-12-20$39.64$47.62113,100——
2004-12-17$38.92$46.76113,000——
2004-12-16$38.60$46.37128,300——
2004-12-15$39.30$47.21296,000——
2004-12-14$39.00$46.85137,300——
2004-12-13$38.40$46.13105,200——
2004-12-10$38.39$46.1287,900——
2004-12-09$37.95$45.59173,500——
2004-12-08$37.86$45.48113,100——
2004-12-07$37.39$44.92158,300——
2004-12-06$38.10$45.77196,300——
2004-12-03$38.26$45.97465,700——
2004-12-02$37.00$44.45338,100——
2004-12-01$35.60$42.77248,400——
2004-11-30$35.24$42.34237,400——
2004-11-29$35.27$42.37201,700——
2004-11-26$35.52$42.6720,500——
2004-11-24$35.54$42.70121,300——
2004-11-23$35.13$42.20134,000——
2004-11-22$35.57$42.73116,200——
2004-11-19$35.41$42.54203,200——
2004-11-18$36.01$43.26162,900——
2004-11-17$36.28$43.59202,200——
2004-11-16$36.30$43.61221,400——
2004-11-15$36.60$43.97299,700——
2004-11-12$35.88$43.1180,700——
2004-11-11$35.85$43.07254,500——
2004-11-10$35.71$42.90261,000——
2004-11-09$35.67$42.85680,900——
2004-11-08$35.50$42.65375,300——
2004-11-05$34.40$41.33362,300——
2004-11-04$34.13$41.00209,400——
2004-11-03$33.10$39.77117,900——
2004-11-02$33.08$39.74152,100——
2004-11-01$33.27$39.97142,200——
2004-10-29$33.51$40.26254,900——
2004-10-28$32.83$39.44232,500——
2004-10-27$32.83$39.44168,300——
2004-10-26$32.95$39.59311,600——
2004-10-25$31.43$37.7693,800——
2004-10-22$31.05$37.3086,900——
2004-10-21$31.47$37.8192,500——
2004-10-20$31.30$37.6094,400——
2004-10-19$31.20$37.4888,800——
2004-10-18$31.36$37.6884,500——
2004-10-15$31.20$37.4871,800——
2004-10-14$31.10$37.3667,500——
2004-10-13$31.13$37.4060,400——
2004-10-12$31.12$37.3973,700——
2004-10-11$31.16$37.4487,400——
2004-10-08$31.10$37.3684,800——
2004-10-07$31.14$37.4186,300——
2004-10-06$31.27$37.57121,500——
2004-10-05$31.15$37.4264,700——
2004-10-04$31.20$37.48164,200——
2004-10-01$31.00$37.24202,200——
2004-09-30$31.00$37.24385,800——
2004-09-29$31.00$37.24244,100——
2004-09-28$30.98$37.22116,600——
2004-09-27$30.61$36.7759,200——
2004-09-24$31.20$37.48181,300——
2004-09-23$31.20$37.48256,300——
2004-09-22$31.14$37.4192,900——
2004-09-21$31.59$37.95163,900——
2004-09-20$31.42$37.75106,100——
2004-09-17$31.42$37.75116,400——
2004-09-16$31.28$37.58100,700——
2004-09-15$31.23$37.52125,400——
2004-09-14$31.05$37.30124,900——
2004-09-13$30.97$37.21211,600——
2004-09-10$31.06$37.32366,600——
2004-09-09$29.90$35.9290,100——
2004-09-08$30.09$36.15152,800——
2004-09-07$29.62$35.59151,800——
2004-09-03$29.58$35.54114,800——
2004-09-02$29.23$35.12194,300——
2004-09-01$29.10$34.96103,300——
2004-08-31$29.04$34.89101,000——
2004-08-30$29.11$34.9759,700——
2004-08-27$29.92$35.9560,500——
2004-08-26$29.74$35.7371,300——
2004-08-25$29.67$35.6576,300——
2004-08-24$29.35$35.26136,800——
2004-08-23$29.00$34.84282,400——
2004-08-20$28.48$34.22124,800——
2004-08-19$27.30$32.8070,500——
2004-08-18$27.82$33.4272,600——
2004-08-17$27.53$33.07124,900——
2004-08-16$27.47$33.00101,500——
2004-08-13$27.40$32.92115,200——
2004-08-12$26.57$31.92155,600——
2004-08-11$27.52$33.06128,200——
2004-08-10$27.93$33.55198,700——
2004-08-09$26.90$32.32166,600——
2004-08-06$26.67$32.0499,900——
2004-08-05$27.63$33.19173,600——
2004-08-04$28.05$33.70292,000——
2004-08-03$28.66$34.43124,800——
2004-08-02$28.91$34.73179,600——
2004-07-30$29.16$35.03289,400——
2004-07-29$28.40$34.12690,300——
2004-07-28$27.01$32.45594,100——
2004-07-27$28.46$34.19191,800——
2004-07-26$28.65$34.42131,700——
2004-07-23$29.70$35.68133,100——
2004-07-22$29.55$35.5079,800——
2004-07-21$30.13$36.2082,000——
2004-07-20$30.92$37.1547,400——
2004-07-19$30.75$36.94111,100——
2004-07-16$30.86$37.0748,900——
2004-07-15$31.45$37.78137,300——
2004-07-14$31.05$37.30101,500——
2004-07-13$31.25$37.54125,300——
2004-07-12$31.65$38.02107,900——
2004-07-09$30.61$36.77226,100——
2004-07-08$30.00$36.04205,900——
2004-07-07$31.05$37.3079,300——
2004-07-06$31.40$37.72153,500——
2004-07-02$31.61$37.9893,100——
2004-07-01$31.60$37.96253,300——
2004-06-30$31.39$37.71361,100——
2004-06-29$31.60$37.96123,000——
2004-06-28$31.49$37.83175,500——
2004-06-25$31.32$37.63509,900——
2004-06-24$31.22$37.5184,200——
2004-06-23$31.20$37.48114,000——
2004-06-22$30.93$37.16111,000——
2004-06-21$31.10$37.3676,000——
2004-06-18$31.49$37.83123,800——
2004-06-17$31.19$37.4776,800——
2004-06-16$31.37$37.69133,000——
2004-06-15$31.23$37.52158,300——
2004-06-14$30.40$36.52143,900——
2004-06-10$30.06$36.11174,600——
2004-06-09$30.30$36.40159,700——
2004-06-08$30.20$36.2881,900——
2004-06-07$30.40$36.52192,900——
2004-06-04$29.61$35.57168,500——
2004-06-03$28.82$34.6256,600——
2004-06-02$28.95$34.78268,900——
2004-06-01$29.03$34.88504,400——
2004-05-28$28.75$34.54211,200——
2004-05-27$28.74$34.53191,300——
2004-05-26$28.37$34.08185,300——
2004-05-25$28.94$34.7793,600——
2004-05-24$28.80$34.6098,200——
2004-05-21$28.70$34.48115,700——
2004-05-20$28.63$34.4079,800——
2004-05-19$28.66$34.43258,800——
2004-05-18$28.64$34.41114,600——
2004-05-17$28.30$34.00234,500——
2004-05-14$28.97$34.80232,700——
2004-05-13$28.95$34.78146,000——
2004-05-12$29.09$34.95205,500——
2004-05-11$29.35$35.26417,900——
2004-05-10$29.17$35.04352,300——
2004-05-07$30.70$36.88217,300——
2004-05-06$30.74$36.93179,400——
2004-05-05$31.13$37.40110,000——
2004-05-04$31.28$37.58206,800——
2004-05-03$31.35$37.66128,000——
2004-04-30$31.34$37.65242,100——
2004-04-29$30.80$37.00352,200——
2004-04-28$31.44$37.773,801,800——
2004-04-27$32.00$38.44352,300——
2004-04-26$31.53$37.88500,600——
2004-04-23$31.35$37.66178,200——
2004-04-22$30.46$36.59343,000——
2004-04-21$31.15$37.42207,700——
2004-04-20$30.17$36.25258,900——
2004-04-19$29.85$35.8662,100——
2004-04-16$29.88$35.9031,500——
2004-04-15$29.70$35.6856,300——
2004-04-14$29.70$35.6869,600——
2004-04-13$29.80$35.8072,800——
2004-04-12$30.37$36.49110,600——
2004-04-08$30.60$36.7678,200——
2004-04-07$30.39$36.51103,500——
2004-04-06$30.47$36.61105,300——
2004-04-05$30.95$37.1897,900——
2004-04-02$31.28$37.5877,900——
2004-04-01$31.18$37.4693,600——
2004-03-31$30.90$37.12102,200——
2004-03-30$30.94$37.1775,100——
2004-03-29$30.65$36.8259,200——
2004-03-26$30.30$36.40152,700——
2004-03-25$31.00$37.24105,400——
2004-03-24$29.55$35.5071,000——
2004-03-23$28.71$34.4981,800——
2004-03-22$28.92$34.7435,400——
2004-03-19$29.51$35.4546,400——
2004-03-18$29.73$35.7278,100——
2004-03-17$29.87$35.8961,900——
2004-03-16$29.90$35.9239,400——
2004-03-15$30.29$36.3952,400——
2004-03-12$30.90$37.1278,300——
2004-03-11$31.20$37.48254,400——
2004-03-10$30.75$36.9463,900——
2004-03-09$30.30$36.4049,200——
2004-03-08$30.66$36.8389,400——
2004-03-05$30.54$36.6960,900——
2004-03-04$30.00$36.04118,500——
2004-03-03$29.41$35.3383,200——
2004-03-02$29.22$35.1085,600——
2004-03-01$29.35$35.2661,400——
2004-02-27$29.15$35.0237,500——
2004-02-26$29.05$34.9088,500——
2004-02-25$29.16$35.03121,700——
2004-02-24$29.25$35.1495,800——
2004-02-23$29.25$35.14121,000——
2004-02-20$29.37$35.28112,800——
2004-02-19$29.05$34.9082,900——
2004-02-18$29.20$35.08126,400——
2004-02-17$29.24$35.1368,000——
2004-02-13$29.15$35.0259,100——
2004-02-12$29.35$35.2656,300——
2004-02-11$29.63$35.6077,800——
2004-02-10$29.80$35.80127,700——
2004-02-09$29.69$35.6743,100——
2004-02-06$29.65$35.6238,000——
2004-02-05$29.13$35.0068,200——
2004-02-04$29.01$34.85102,100——
2004-02-03$29.15$35.0274,800——
2004-02-02$28.75$34.5473,200——
2004-01-30$29.03$34.8848,600——
2004-01-29$29.02$34.8678,000——
2004-01-28$28.90$34.72100,500——
2004-01-27$29.15$35.02115,600——
2004-01-26$28.94$34.7781,600——
2004-01-23$29.15$35.0251,000——
2004-01-22$28.86$34.6785,000——
2004-01-21$29.28$35.1839,900——
2004-01-20$28.69$34.47132,300——
2004-01-16$28.58$34.3490,600——
2004-01-15$29.25$35.14104,800——
2004-01-14$29.22$35.1043,600——
2004-01-13$29.37$35.28115,800——
2004-01-12$29.39$35.3160,200——
2004-01-09$29.35$35.2690,700——
2004-01-08$29.22$35.10108,100——
2004-01-07$29.45$35.3850,600——
2004-01-06$29.49$35.43112,400——
2004-01-05$29.27$35.16130,300——
2004-01-02$29.92$35.9562,900——