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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$63.01$113.55248,100——
2016-12-29$62.86$113.28150,100——
2016-12-28$62.27$112.21170,000——
2016-12-27$63.19$112.52209,200——
2016-12-23$63.17$112.48124,700——
2016-12-22$62.82$111.86180,300——
2016-12-21$63.10$112.36261,800——
2016-12-20$63.06$112.29392,400——
2016-12-19$63.80$113.61244,800——
2016-12-16$62.54$111.36571,700——
2016-12-15$61.73$109.92416,000——
2016-12-14$62.35$111.02392,900——
2016-12-13$63.47$113.02312,000——
2016-12-12$63.05$112.27299,500——
2016-12-09$63.06$112.29185,000——
2016-12-08$63.07$112.31359,800——
2016-12-07$63.61$113.27704,100——
2016-12-06$61.84$110.12306,800——
2016-12-05$61.18$108.94748,000——
2016-12-02$58.30$103.81280,000——
2016-12-01$59.03$105.11383,000——
2016-11-30$58.90$104.88471,300——
2016-11-29$57.85$103.01354,200——
2016-11-28$56.66$100.89187,300——
2016-11-25$57.06$101.6093,800——
2016-11-23$56.95$101.41191,400——
2016-11-22$56.18$100.04318,100——
2016-11-21$55.28$98.43202,000——
2016-11-18$54.98$97.90244,900——
2016-11-17$55.34$98.54334,800——
2016-11-16$55.92$99.57181,900——
2016-11-15$55.45$98.74213,000——
2016-11-14$55.82$99.40466,800——
2016-11-11$54.76$97.51413,300——
2016-11-10$53.74$95.69324,700——
2016-11-09$54.05$96.24504,800——
2016-11-08$54.06$96.26346,700——
2016-11-07$52.83$94.07271,500——
2016-11-04$51.40$91.53488,400——
2016-11-03$51.14$91.06462,000——
2016-11-02$51.92$92.45758,700——
2016-11-01$50.76$90.39606,400——
2016-10-31$50.42$89.78495,900——
2016-10-28$49.47$88.09356,200——
2016-10-27$48.75$86.81278,100——
2016-10-26$49.03$87.31258,800——
2016-10-25$49.58$88.28242,400——
2016-10-24$49.75$88.59333,400——
2016-10-21$49.29$87.77173,800——
2016-10-20$49.78$88.64196,000——
2016-10-19$50.48$89.89273,300——
2016-10-18$50.25$89.48387,200——
2016-10-17$49.82$88.71465,200——
2016-10-14$49.67$88.44471,100——
2016-10-13$49.66$88.43419,100——
2016-10-12$48.80$86.90221,300——
2016-10-11$48.68$86.68442,400——
2016-10-10$48.80$86.90372,300——
2016-10-07$47.70$84.94321,100——
2016-10-06$47.97$85.42306,900——
2016-10-05$47.98$85.44345,900——
2016-10-04$47.83$85.17363,300——
2016-10-03$48.26$85.93282,700——
2016-09-30$48.16$85.76411,300——
2016-09-29$48.28$85.97328,100——
2016-09-28$48.92$87.11409,000——
2016-09-27$48.68$85.35432,800——
2016-09-26$49.61$86.98209,200——
2016-09-23$51.17$89.71157,300——
2016-09-22$51.38$90.08208,200——
2016-09-21$50.54$88.61216,300——
2016-09-20$49.81$87.33462,500——
2016-09-19$50.03$87.71163,900——
2016-09-16$49.81$87.33411,400——
2016-09-15$50.58$88.68189,000——
2016-09-14$50.19$87.99168,100——
2016-09-13$50.03$87.71420,700——
2016-09-12$50.74$88.96351,100——
2016-09-09$49.82$87.35322,700——
2016-09-08$52.39$91.85212,600——
2016-09-07$52.97$92.87335,300——
2016-09-06$52.06$91.27239,800——
2016-09-02$53.13$93.15247,600——
2016-09-01$52.99$92.90403,800——
2016-08-31$53.96$94.60330,100——
2016-08-30$54.37$95.32163,000——
2016-08-29$54.77$96.02259,900——
2016-08-26$54.33$95.25222,600——
2016-08-25$54.51$95.57167,500——
2016-08-24$54.26$95.13293,300——
2016-08-23$54.57$95.67247,000——
2016-08-22$54.03$94.73209,500——
2016-08-19$54.00$94.67153,800——
2016-08-18$54.03$94.73120,800——
2016-08-17$54.13$94.90355,900——
2016-08-16$54.40$95.37210,100——
2016-08-15$54.68$95.87178,800——
2016-08-12$54.64$95.80188,100——
2016-08-11$54.15$94.94215,800——
2016-08-10$54.55$95.64313,700——
2016-08-09$55.61$97.50161,400——
2016-08-08$55.82$97.86223,600——
2016-08-05$55.19$96.76268,600——
2016-08-04$54.90$96.25221,000——
2016-08-03$55.43$97.18332,600——
2016-08-02$54.93$96.30395,700——
2016-08-01$56.46$98.99155,200——
2016-07-29$56.24$98.60292,300——
2016-07-28$55.78$97.79192,300——
2016-07-27$55.96$98.11213,200——
2016-07-26$56.40$98.88315,500——
2016-07-25$56.59$99.21430,200——
2016-07-22$56.25$98.62327,100——
2016-07-21$55.57$97.43293,300——
2016-07-20$54.75$95.99448,800——
2016-07-19$54.22$95.06180,000——
2016-07-18$54.05$94.76163,400——
2016-07-15$53.78$94.29269,800——
2016-07-14$53.20$93.27180,600——
2016-07-13$53.54$93.87195,200——
2016-07-12$54.19$95.01192,000——
2016-07-11$53.98$94.64304,700——
2016-07-08$52.98$92.89304,200——
2016-07-07$51.56$90.40197,800——
2016-07-06$51.58$90.43204,500——
2016-07-05$50.99$89.40193,700——
2016-07-01$51.10$89.59182,000——
2016-06-30$50.65$88.80242,700——
2016-06-29$50.08$87.80224,700——
2016-06-28$48.11$84.35310,600——
2016-06-27$47.51$81.98356,000——
2016-06-24$49.21$84.91494,000——
2016-06-23$51.29$88.50192,300——
2016-06-22$50.84$87.73219,200——
2016-06-21$51.13$88.23258,300——
2016-06-20$51.26$88.45150,800——
2016-06-17$51.43$88.74372,000——
2016-06-16$50.65$87.40149,000——
2016-06-15$51.08$88.14219,500——
2016-06-14$50.45$87.05229,000——
2016-06-13$50.29$86.78143,000——
2016-06-10$50.47$87.09204,100——
2016-06-09$51.01$88.02137,200——
2016-06-08$51.14$88.24164,400——
2016-06-07$50.59$87.29155,400——
2016-06-06$50.27$86.74166,100——
2016-06-03$50.56$87.24137,300——
2016-06-02$50.76$87.59168,500——
2016-06-01$50.13$86.50290,600——
2016-05-31$49.06$84.65261,900——
2016-05-27$48.51$83.71162,800——
2016-05-26$48.12$83.03361,700——
2016-05-25$48.82$84.24340,100——
2016-05-24$48.98$84.52324,400——
2016-05-23$48.87$84.33183,700——
2016-05-20$49.09$84.71171,300——
2016-05-19$48.92$84.41178,900——
2016-05-18$49.85$86.02254,200——
2016-05-17$50.30$86.79211,800——
2016-05-16$51.50$88.87177,000——
2016-05-13$50.93$87.88213,400——
2016-05-12$51.56$88.97177,100——
2016-05-11$51.78$89.35229,100——
2016-05-10$54.06$93.28215,900——
2016-05-09$52.85$91.19193,800——
2016-05-06$52.28$90.21138,900——
2016-05-05$51.83$89.43163,300——
2016-05-04$51.60$89.04319,900——
2016-05-03$51.81$89.40286,900——
2016-05-02$51.54$88.93177,500——
2016-04-29$51.53$88.92312,400——
2016-04-28$51.59$89.02239,700——
2016-04-27$51.72$89.24282,400——
2016-04-26$51.12$88.21334,200——
2016-04-25$51.47$88.81275,800——
2016-04-22$50.34$86.86307,000——
2016-04-21$50.97$87.95218,200——
2016-04-20$51.72$89.24203,700——
2016-04-19$52.03$89.78188,100——
2016-04-18$52.12$89.94213,600——
2016-04-15$52.13$89.95139,200——
2016-04-14$52.16$90.00188,100——
2016-04-13$52.30$90.25281,400——
2016-04-12$51.51$88.88297,700——
2016-04-11$50.64$87.38429,400——
2016-04-08$50.16$86.55447,300——
2016-04-07$49.00$84.55189,200——
2016-04-06$50.05$86.36291,400——
2016-04-05$50.23$86.67245,900——
2016-04-04$50.19$86.60154,800——
2016-04-01$50.72$87.52230,800——
2016-03-31$51.48$88.83265,900——
2016-03-30$51.15$88.26175,400——
2016-03-29$51.33$88.57223,500——
2016-03-28$50.35$85.59200,800——
2016-03-24$50.68$86.15186,500——
2016-03-23$50.26$85.43185,400——
2016-03-22$51.69$87.86254,800——
2016-03-21$51.82$88.09177,100——
2016-03-18$52.62$89.45505,500——
2016-03-17$52.00$88.39314,400——
2016-03-16$50.29$85.48398,300——
2016-03-15$49.79$84.63174,700——
2016-03-14$50.22$85.37311,700——
2016-03-11$50.12$85.20228,900——
2016-03-10$48.44$82.34221,600——
2016-03-09$50.05$85.08204,700——
2016-03-08$50.04$85.06371,600——
2016-03-07$50.32$85.54425,700——
2016-03-04$49.43$84.02265,100——
2016-03-03$50.01$85.01355,500——
2016-03-02$49.72$84.52477,400——
2016-03-01$48.28$82.07360,900——
2016-02-29$47.87$81.37549,800——
2016-02-26$47.81$81.27426,700——
2016-02-25$48.78$82.92395,300——
2016-02-24$48.42$82.31388,000——
2016-02-23$48.40$82.27252,400——
2016-02-22$48.07$81.71353,000——
2016-02-19$48.09$81.75223,800——
2016-02-18$48.30$82.10283,600——
2016-02-17$48.89$83.10266,900——
2016-02-16$48.63$82.66323,100——
2016-02-12$47.12$80.10200,200——
2016-02-11$46.07$78.31165,000——
2016-02-10$46.65$79.30201,100——
2016-02-09$46.03$78.24220,600——
2016-02-08$46.44$78.94284,700——
2016-02-05$46.60$79.21257,300——
2016-02-04$47.13$80.11212,800——
2016-02-03$46.40$78.87247,200——
2016-02-02$46.07$78.31220,600——
2016-02-01$46.58$79.18388,700——
2016-01-29$46.95$79.81372,100——
2016-01-28$45.31$77.02191,700——
2016-01-27$45.13$76.71201,700——
2016-01-26$46.17$78.48353,600——
2016-01-25$44.71$76.00194,800——
2016-01-22$45.51$77.36254,400——
2016-01-21$44.32$75.34396,200——
2016-01-20$43.78$74.42602,400——
2016-01-19$43.53$73.99290,400——
2016-01-15$44.39$75.46472,000——
2016-01-14$44.79$76.14463,000——
2016-01-13$44.57$75.76584,800——
2016-01-12$48.19$81.92260,900——
2016-01-11$48.87$83.07209,400——
2016-01-08$47.76$81.18462,400——
2016-01-07$48.45$82.36261,100——
2016-01-06$50.79$86.33237,900——
2016-01-05$51.96$88.32220,900——
2016-01-04$49.90$84.82279,000——