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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.46$56.41934,200——
2012-12-28$37.34$54.77474,600——
2012-12-27$37.68$55.27874,200——
2012-12-26$37.84$55.50527,600——
2012-12-24$38.18$56.00446,600——
2012-12-21$38.26$56.121,245,000——
2012-12-20$38.00$55.742,231,000——
2012-12-19$37.68$55.27804,800——
2012-12-18$37.82$55.471,768,200——
2012-12-17$37.78$55.411,026,000——
2012-12-14$36.93$54.17618,500——
2012-12-13$36.77$53.931,315,500——
2012-12-12$37.03$54.31817,400——
2012-12-11$36.98$54.241,271,700——
2012-12-10$37.01$54.281,583,100——
2012-12-07$36.31$53.261,500,500——
2012-12-06$35.77$52.462,030,000——
2012-12-05$34.83$51.091,841,200——
2012-12-04$34.16$50.10875,500——
2012-12-03$34.03$49.911,543,200——
2012-11-30$33.22$48.72584,400——
2012-11-29$32.94$48.31748,900——
2012-11-28$32.09$47.071,261,300——
2012-11-27$31.84$46.70651,500——
2012-11-26$31.99$46.92200,000——
2012-11-23$32.30$47.38209,500——
2012-11-21$31.37$46.01515,800——
2012-11-20$31.80$46.64316,900——
2012-11-19$32.26$47.32508,000——
2012-11-16$31.51$46.22867,300——
2012-11-15$31.53$46.25568,600——
2012-11-14$32.06$47.02566,800——
2012-11-13$32.51$47.68458,900——
2012-11-12$32.52$47.702,024,400——
2012-11-09$31.61$46.361,379,900——
2012-11-08$31.32$45.941,434,900——
2012-11-07$37.81$45.422,351,400——
2012-11-06$38.07$45.741,937,400——
2012-11-05$38.72$46.521,886,100——
2012-11-02$37.86$45.48549,900——
2012-11-01$38.40$46.13866,400——
2012-10-31$39.01$46.87728,400——
2012-10-26$39.47$47.42474,600——
2012-10-25$39.04$46.90338,600——
2012-10-24$39.02$46.88553,000——
2012-10-23$39.07$46.94300,400——
2012-10-22$39.29$47.20377,400——
2012-10-19$39.11$46.99542,100——
2012-10-18$39.55$47.51405,700——
2012-10-17$40.23$48.33639,200——
2012-10-16$40.47$48.62314,500——
2012-10-15$40.41$48.55227,800——
2012-10-12$40.36$48.49368,800——
2012-10-11$40.10$48.18645,700——
2012-10-10$39.99$48.04261,900——
2012-10-09$40.10$48.18381,500——
2012-10-08$40.40$48.54383,700——
2012-10-05$40.87$49.101,069,900——
2012-10-04$40.56$48.73330,300——
2012-10-03$40.36$48.49506,200——
2012-10-02$39.87$47.90710,100——
2012-10-01$40.13$48.21431,000——
2012-09-28$39.53$47.49766,400——
2012-09-27$39.25$47.151,269,800——
2012-09-26$38.09$45.76577,500——
2012-09-25$38.68$46.47982,600——
2012-09-24$39.83$47.85296,600——
2012-09-21$40.09$48.16447,600——
2012-09-20$40.19$48.28304,700——
2012-09-19$40.66$48.85415,200——
2012-09-18$40.53$48.69258,000——
2012-09-17$40.68$48.87394,200——
2012-09-14$40.85$49.08505,400——
2012-09-13$41.04$49.31833,700——
2012-09-12$40.17$48.26381,900——
2012-09-11$40.57$48.74290,600——
2012-09-10$40.81$49.03517,000——
2012-09-07$40.90$49.141,168,500——
2012-09-06$40.59$48.761,264,900——
2012-09-05$40.10$48.18821,600——
2012-09-04$40.40$48.54859,100——
2012-08-31$40.54$48.70791,200——
2012-08-30$40.12$48.20547,300——
2012-08-29$40.13$48.21454,200——
2012-08-28$40.00$48.06477,100——
2012-08-27$40.17$48.26375,300——
2012-08-24$39.94$47.98461,600——
2012-08-23$40.17$48.26527,300——
2012-08-22$40.28$48.39751,300——
2012-08-21$40.38$48.51696,200——
2012-08-20$40.43$48.571,290,300——
2012-08-17$40.15$48.241,039,100——
2012-08-16$39.73$47.731,040,600——
2012-08-15$39.88$47.911,145,400——
2012-08-14$39.99$48.041,325,200——
2012-08-13$40.25$48.364,383,500——
2012-08-10$40.41$48.552,032,400——
2012-08-09$40.00$48.062,609,100——
2012-08-08$39.34$47.261,195,700——
2012-08-07$38.10$45.771,136,100——
2012-08-06$37.52$45.08413,900——
2012-08-03$37.12$44.60455,600——
2012-08-02$36.06$43.32455,000——
2012-08-01$36.30$43.61363,100——
2012-07-31$36.75$44.15455,200——
2012-07-30$37.02$44.48476,000——
2012-07-27$36.42$43.75522,500——
2012-07-26$35.75$42.95508,200——
2012-07-25$35.25$42.35375,100——
2012-07-24$35.16$42.24410,200——
2012-07-23$35.75$42.95318,500——
2012-07-20$36.85$44.27263,400——
2012-07-19$37.16$44.64300,800——
2012-07-18$37.26$44.76562,100——
2012-07-17$37.78$45.39274,000——
2012-07-16$37.34$44.86374,500——
2012-07-13$37.45$44.99461,100——
2012-07-12$37.18$44.67886,300——
2012-07-11$37.48$45.03264,000——
2012-07-10$37.58$45.15380,900——
2012-07-09$38.35$46.07410,900——
2012-07-06$38.53$46.29426,100——
2012-07-05$38.72$46.52546,800——
2012-07-03$38.54$46.30469,000——
2012-07-02$38.54$46.30582,900——
2012-06-29$38.56$46.331,107,600——
2012-06-28$37.57$45.141,036,500——
2012-06-27$37.33$44.851,019,800——
2012-06-26$37.75$45.35863,000——
2012-06-25$38.08$45.75495,400——
2012-06-22$38.08$45.751,401,900——
2012-06-21$37.74$45.34785,400——
2012-06-20$38.78$46.59910,500——
2012-06-19$38.74$46.54754,200——
2012-06-18$38.26$45.97692,300——
2012-06-15$38.51$46.27649,600——
2012-06-14$38.55$46.31442,200——
2012-06-13$38.10$45.77847,700——
2012-06-12$38.88$46.71763,000——
2012-06-11$38.30$46.01774,200——
2012-06-08$39.31$47.23989,800——
2012-06-07$39.25$47.151,131,400——
2012-06-06$39.72$47.721,290,800——
2012-06-05$38.70$46.491,303,900——
2012-06-04$38.50$46.251,590,900——
2012-06-01$37.72$45.323,121,100——
2012-05-31$37.95$45.598,742,200——
2012-05-30$34.48$41.42271,400——
2012-05-29$35.02$42.07497,600——
2012-05-25$34.22$41.11354,400——
2012-05-24$34.50$41.45433,500——
2012-05-23$34.75$41.75617,000——
2012-05-22$34.09$40.961,171,400——
2012-05-21$33.81$40.62918,500——
2012-05-18$32.74$39.331,025,500——
2012-05-17$33.13$39.801,085,900——
2012-05-16$34.14$41.02391,000——
2012-05-15$34.53$41.48658,900——
2012-05-14$34.45$41.39498,900——
2012-05-11$34.98$42.02838,200——
2012-05-10$34.27$41.17479,900——
2012-05-09$34.79$41.80350,100——
2012-05-08$34.83$41.841,088,500——
2012-05-07$34.92$41.95972,400——
2012-05-04$33.77$40.57467,600——
2012-05-03$34.39$41.32550,100——
2012-05-02$34.55$41.51558,100——
2012-05-01$33.70$40.491,809,200——
2012-04-30$31.48$37.82202,000——
2012-04-27$31.92$38.35207,600——
2012-04-26$31.68$38.06215,700——
2012-04-25$31.10$37.36312,700——
2012-04-24$30.66$36.83267,100——
2012-04-23$30.20$36.28283,100——
2012-04-20$30.70$36.88644,000——
2012-04-19$30.85$37.061,178,100——
2012-04-18$30.44$36.57378,200——
2012-04-17$30.42$36.55404,500——
2012-04-16$30.28$36.38169,600——
2012-04-13$30.51$36.65218,600——
2012-04-12$30.84$37.05330,000——
2012-04-11$29.95$35.98452,900——
2012-04-10$29.20$35.08704,600——
2012-04-09$30.46$36.59309,400——
2012-04-05$31.12$37.39248,100——
2012-04-04$30.90$37.12538,900——
2012-04-03$31.01$37.26173,500——
2012-04-02$31.22$37.51333,100——
2012-03-30$30.80$37.00499,900——
2012-03-29$30.82$37.03537,400——
2012-03-28$31.02$37.27310,000——
2012-03-27$31.07$37.33535,100——
2012-03-26$31.62$37.99514,400——
2012-03-23$30.80$37.00436,500——
2012-03-22$31.13$37.40379,200——
2012-03-21$31.51$37.86230,600——
2012-03-20$31.38$37.70378,600——
2012-03-19$31.77$38.17500,600——
2012-03-16$31.69$38.07672,200——
2012-03-15$31.12$37.39453,900——
2012-03-14$30.64$36.81241,800——
2012-03-13$31.00$37.24363,000——
2012-03-12$30.02$36.07281,400——
2012-03-09$30.15$36.22342,600——
2012-03-08$29.54$35.49345,200——
2012-03-07$29.06$34.91543,100——
2012-03-06$28.66$34.43388,600——
2012-03-05$29.32$35.22160,300——
2012-03-02$29.25$35.14305,000——
2012-03-01$29.68$35.66352,400——
2012-02-29$29.76$35.75357,100——
2012-02-28$30.03$36.08335,000——
2012-02-27$30.03$36.08286,200——
2012-02-24$29.74$35.73253,500——
2012-02-23$29.33$35.24189,000——
2012-02-22$28.89$34.71184,200——
2012-02-21$29.54$35.49312,100——
2012-02-17$29.38$35.30685,700——
2012-02-16$29.16$35.03399,200——
2012-02-15$29.09$34.95242,400——
2012-02-14$29.61$35.57453,800——
2012-02-13$29.50$35.44365,800——
2012-02-10$29.52$35.47369,500——
2012-02-09$29.91$35.93310,300——
2012-02-08$29.77$35.77554,300——
2012-02-07$29.75$35.74578,800——
2012-02-06$29.28$35.18806,000——
2012-02-03$29.57$35.53625,300——
2012-02-02$28.69$34.47332,200——
2012-02-01$28.82$34.62511,100——
2012-01-31$28.05$33.70249,000——
2012-01-30$28.21$33.89207,800——
2012-01-27$28.41$34.13287,100——
2012-01-26$28.20$33.88417,100——
2012-01-25$28.75$34.54333,000——
2012-01-24$28.69$34.47421,300——
2012-01-23$28.43$34.16244,500——
2012-01-20$28.54$34.29573,500——
2012-01-19$28.42$34.14745,100——
2012-01-18$26.86$32.27719,900——
2012-01-17$25.67$30.84207,500——
2012-01-13$25.84$31.04265,200——
2012-01-12$26.66$32.03247,800——
2012-01-11$26.40$31.72220,100——
2012-01-10$25.94$31.16261,200——
2012-01-09$25.32$30.42305,600——
2012-01-06$25.52$30.66279,300——
2012-01-05$25.16$30.23360,300——
2012-01-04$24.73$29.71440,500——
2012-01-03$25.14$30.20461,600——