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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$24.14$29.00289,200——
2011-12-29$24.17$29.04174,500——
2011-12-28$23.94$28.76296,000——
2011-12-27$24.79$29.78376,600——
2011-12-23$24.28$29.17338,400——
2011-12-22$23.39$28.10323,900——
2011-12-21$22.89$27.50254,300——
2011-12-20$22.40$26.91315,000——
2011-12-19$20.98$25.21382,700——
2011-12-16$21.89$26.30953,400——
2011-12-15$21.57$25.91447,300——
2011-12-14$21.76$26.14471,500——
2011-12-13$22.50$27.03356,600——
2011-12-12$23.36$28.06318,500——
2011-12-09$23.80$28.59455,800——
2011-12-08$22.91$27.52617,900——
2011-12-07$24.33$29.23507,500——
2011-12-06$23.64$28.40478,700——
2011-12-05$23.63$28.39654,300——
2011-12-02$23.06$27.70883,500——
2011-12-01$21.63$25.99601,800——
2011-11-30$21.22$25.49732,900——
2011-11-29$19.80$23.79415,000——
2011-11-28$20.05$24.09602,500——
2011-11-25$19.10$22.95176,300——
2011-11-23$19.21$23.08570,300——
2011-11-22$19.99$24.02663,500——
2011-11-21$21.10$25.35532,800——
2011-11-18$21.40$25.71420,800——
2011-11-17$21.29$25.58464,600——
2011-11-16$21.79$26.18271,700——
2011-11-15$22.25$26.73267,600——
2011-11-14$22.16$26.62296,800——
2011-11-11$22.62$27.18442,000——
2011-11-10$21.70$26.07452,400——
2011-11-09$20.92$25.13511,100——
2011-11-08$22.75$27.33815,700——
2011-11-07$21.98$26.41485,200——
2011-11-04$22.02$26.45801,700——
2011-11-03$21.13$25.39892,100——
2011-11-02$20.79$24.98800,000——
2011-11-01$20.44$24.561,820,000——
2011-10-31$23.39$28.10661,900——
2011-10-28$24.40$29.31355,100——
2011-10-27$24.38$29.29809,500——
2011-10-26$22.82$27.42445,900——
2011-10-25$22.14$26.60346,800——
2011-10-24$23.10$27.75686,900——
2011-10-21$21.49$25.82455,200——
2011-10-20$20.90$25.11394,700——
2011-10-19$20.39$24.50348,200——
2011-10-18$21.07$25.31455,400——
2011-10-17$19.86$23.86503,200——
2011-10-14$21.32$25.61332,200——
2011-10-13$20.77$24.95463,900——
2011-10-12$21.10$25.35827,600——
2011-10-11$20.40$24.51630,000——
2011-10-10$20.22$24.29574,400——
2011-10-07$19.25$23.13432,000——
2011-10-06$19.79$23.78541,300——
2011-10-05$18.80$22.59805,700——
2011-10-04$19.00$22.831,000,000——
2011-10-03$17.81$21.40947,600——
2011-09-30$19.34$23.23635,200——
2011-09-29$20.04$24.08618,500——
2011-09-28$19.65$23.61643,600——
2011-09-27$20.46$24.581,204,500——
2011-09-26$19.44$23.36645,400——
2011-09-23$19.20$23.071,591,300——
2011-09-22$18.45$22.171,297,500——
2011-09-21$19.79$23.781,226,300——
2011-09-20$21.24$25.52706,200——
2011-09-19$22.19$26.66414,900——
2011-09-16$22.82$27.42511,900——
2011-09-15$22.66$27.22563,400——
2011-09-14$22.23$26.71828,000——
2011-09-13$22.15$26.61883,400——
2011-09-12$21.81$26.20599,900——
2011-09-09$21.70$26.07850,900——
2011-09-08$22.80$27.39494,700——
2011-09-07$23.51$28.24641,000——
2011-09-06$22.59$27.14911,400——
2011-09-02$23.21$27.88535,600——
2011-09-01$24.39$29.30397,900——
2011-08-31$25.14$30.20791,200——
2011-08-30$25.28$30.37674,800——
2011-08-29$25.87$31.08308,600——
2011-08-26$24.16$29.03819,000——
2011-08-25$23.67$28.44555,100——
2011-08-24$24.73$29.71723,400——
2011-08-23$23.80$28.591,115,400——
2011-08-22$22.64$27.201,124,900——
2011-08-19$22.33$26.832,183,500——
2011-08-18$24.13$28.991,011,600——
2011-08-17$25.78$30.97905,600——
2011-08-16$26.29$31.58947,000——
2011-08-15$27.39$32.91632,700——
2011-08-12$26.61$31.972,601,200——
2011-08-11$27.50$33.045,339,100——
2011-08-10$23.95$28.772,508,500——
2011-08-09$24.58$29.532,044,600——
2011-08-08$22.18$26.651,432,800——
2011-08-05$24.75$29.731,378,300——
2011-08-04$25.33$30.431,097,100——
2011-08-03$27.50$33.041,342,300——
2011-08-02$27.15$32.623,447,300——
2011-08-01$29.59$35.551,144,600——
2011-07-29$29.34$35.25474,000——
2011-07-28$29.62$35.59755,200——
2011-07-27$30.41$36.53727,900——
2011-07-26$31.37$37.69352,100——
2011-07-25$31.44$37.77279,700——
2011-07-22$31.49$37.83451,000——
2011-07-21$32.08$38.54629,500——
2011-07-20$30.99$37.23308,900——
2011-07-19$30.94$37.17286,900——
2011-07-18$30.52$36.67431,400——
2011-07-15$31.02$37.27518,400——
2011-07-14$30.33$36.44789,300——
2011-07-13$31.38$37.70700,900——
2011-07-12$30.81$37.01594,600——
2011-07-11$30.76$36.951,140,900——
2011-07-08$31.29$37.59292,200——
2011-07-07$31.90$38.32808,000——
2011-07-06$31.01$37.26477,600——
2011-07-05$31.26$37.56276,600——
2011-07-01$31.41$37.74723,900——
2011-06-30$30.00$36.04939,000——
2011-06-29$29.76$35.75591,100——
2011-06-28$30.45$36.58468,100——
2011-06-27$29.60$35.56449,800——
2011-06-24$29.25$35.14362,400——
2011-06-23$30.16$36.23536,300——
2011-06-22$29.87$35.89740,200——
2011-06-21$30.14$36.211,037,300——
2011-06-20$28.59$34.35409,400——
2011-06-17$28.50$34.24602,200——
2011-06-16$28.50$34.24366,900——
2011-06-15$28.55$34.30435,500——
2011-06-14$29.15$35.02400,100——
2011-06-13$28.21$33.89547,300——
2011-06-10$28.69$34.47962,800——
2011-06-09$28.93$34.76563,400——
2011-06-08$28.50$34.241,024,700——
2011-06-07$29.66$35.63980,800——
2011-06-06$30.03$36.08921,500——
2011-06-03$30.20$36.28633,800——
2011-06-02$30.98$37.22467,200——
2011-06-01$31.25$37.54734,700——
2011-05-31$32.25$38.741,080,800——
2011-05-27$31.23$37.52669,900——
2011-05-26$30.60$36.761,088,800——
2011-05-25$29.65$35.62536,300——
2011-05-24$29.69$35.67576,400——
2011-05-23$29.98$36.02689,700——
2011-05-20$31.01$37.26469,400——
2011-05-19$31.62$37.99540,400——
2011-05-18$31.10$37.36327,000——
2011-05-17$30.62$36.79380,300——
2011-05-16$30.57$36.73540,100——
2011-05-13$31.70$38.08378,000——
2011-05-12$32.15$38.62446,000——
2011-05-11$31.95$38.38471,600——
2011-05-10$32.35$38.86724,200——
2011-05-09$31.91$38.34648,800——
2011-05-06$32.56$39.12538,000——
2011-05-05$32.30$38.80885,200——
2011-05-04$32.50$39.051,073,400——
2011-05-03$33.60$40.371,015,500——
2011-05-02$34.99$42.04612,100——
2011-04-29$35.87$43.09397,000——
2011-04-28$36.11$43.38325,300——
2011-04-27$36.33$43.65283,100——
2011-04-26$35.94$43.18517,300——
2011-04-25$35.47$42.61436,500——
2011-04-21$35.09$42.16637,500——
2011-04-20$33.58$40.34211,600——
2011-04-19$33.10$39.77282,800——
2011-04-18$32.99$39.63422,400——
2011-04-15$33.32$40.03267,100——
2011-04-14$32.88$39.50272,200——
2011-04-13$33.06$39.72801,800——
2011-04-12$33.25$39.95523,600——
2011-04-11$33.29$39.99321,100——
2011-04-08$33.18$39.86284,400——
2011-04-07$33.55$40.31375,300——
2011-04-06$33.85$40.67687,500——
2011-04-05$33.69$40.47751,800——
2011-04-04$33.96$40.80730,100——
2011-04-01$34.55$41.51896,200——
2011-03-31$34.68$41.66912,500——
2011-03-30$35.62$42.791,517,200——
2011-03-29$34.70$41.691,356,900——
2011-03-28$34.60$41.57891,400——
2011-03-25$36.40$43.73306,900——
2011-03-24$35.75$42.95290,700——
2011-03-23$35.40$42.53225,000——
2011-03-22$35.25$42.35410,000——
2011-03-21$36.10$43.37234,400——
2011-03-18$35.34$42.46297,400——
2011-03-17$34.92$41.95888,900——
2011-03-16$34.83$41.84553,800——
2011-03-15$35.30$42.41299,100——
2011-03-14$35.18$42.26173,700——
2011-03-11$35.19$42.28138,000——
2011-03-10$35.12$42.19336,400——
2011-03-09$35.67$42.85335,000——
2011-03-08$35.56$42.72202,900——
2011-03-07$34.98$42.02256,300——
2011-03-04$35.82$43.03272,100——
2011-03-03$36.33$43.65399,100——
2011-03-02$35.41$42.54265,900——
2011-03-01$35.11$42.18660,500——
2011-02-28$36.03$43.29269,400——
2011-02-25$36.02$43.27430,500——
2011-02-24$34.75$41.75547,100——
2011-02-23$34.82$41.83890,400——
2011-02-22$35.50$42.65956,400——
2011-02-18$37.00$44.45504,000——
2011-02-17$37.59$45.16429,900——
2011-02-16$37.89$45.52402,900——
2011-02-15$37.68$45.27904,700——
2011-02-14$37.72$45.32591,600——
2011-02-11$37.88$45.51908,400——
2011-02-10$37.31$44.82449,500——
2011-02-09$37.06$44.52670,500——
2011-02-08$36.51$43.86692,500——
2011-02-07$36.06$43.321,285,100——
2011-02-04$34.85$41.87568,300——
2011-02-03$34.92$41.95433,800——
2011-02-02$34.81$41.82491,300——
2011-02-01$34.30$41.21469,900——
2011-01-31$33.34$40.05649,800——
2011-01-28$32.81$39.421,404,100——
2011-01-27$34.87$41.89261,500——
2011-01-26$34.78$41.78393,400——
2011-01-25$34.20$41.09299,300——
2011-01-24$34.18$41.06202,600——
2011-01-21$34.05$40.91431,500——
2011-01-20$33.72$40.51530,400——
2011-01-19$34.07$40.93634,300——
2011-01-18$36.25$43.55368,100——
2011-01-14$36.34$43.66397,100——
2011-01-13$35.70$42.89236,900——
2011-01-12$36.07$43.33352,400——
2011-01-11$35.63$42.81211,800——
2011-01-10$35.82$43.03528,700——
2011-01-07$35.09$42.16368,500——
2011-01-06$35.32$42.43628,700——
2011-01-05$36.05$43.31527,200——
2011-01-04$35.83$43.05699,800——
2011-01-03$36.49$43.84620,000——