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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$86.66$179.19244,000——
2019-12-30$86.72$179.32207,600——
2019-12-27$87.36$178.78220,600——
2019-12-26$86.93$177.9087,300——
2019-12-24$86.99$178.0250,800——
2019-12-23$87.13$178.31143,700——
2019-12-20$87.38$178.82730,700——
2019-12-19$86.88$177.80409,000——
2019-12-18$87.44$178.94284,900——
2019-12-17$86.60$177.23319,200——
2019-12-16$86.01$176.02292,700——
2019-12-13$85.01$173.97363,000——
2019-12-12$84.72$173.38383,800——
2019-12-11$86.09$176.18721,400——
2019-12-10$85.49$174.952,073,200——
2019-12-09$89.07$182.28172,100——
2019-12-06$89.91$184.00227,900——
2019-12-05$88.63$181.38170,900——
2019-12-04$87.20$178.45214,800——
2019-12-03$88.09$180.27238,900——
2019-12-02$87.51$179.09246,200——
2019-11-29$89.23$182.61185,300——
2019-11-27$91.49$187.23132,400——
2019-11-26$90.07$184.33167,600——
2019-11-25$89.41$182.98131,400——
2019-11-22$87.61$179.2989,600——
2019-11-21$87.57$179.21132,500——
2019-11-20$88.08$180.25169,300——
2019-11-19$88.59$181.30169,900——
2019-11-18$88.33$180.77166,600——
2019-11-15$87.75$179.58142,800——
2019-11-14$87.65$179.37216,300——
2019-11-13$87.15$178.35276,700——
2019-11-12$88.06$180.21369,600——
2019-11-11$89.63$183.43220,500——
2019-11-08$89.76$183.69190,400——
2019-11-07$88.86$181.85214,400——
2019-11-06$89.83$183.84415,300——
2019-11-05$89.15$182.44432,000——
2019-11-04$86.16$176.32197,900——
2019-11-01$85.92$175.83189,400——
2019-10-31$84.17$172.25208,400——
2019-10-30$84.39$172.70235,100——
2019-10-29$84.83$173.60213,300——
2019-10-28$84.98$173.91204,900——
2019-10-25$85.10$174.16160,300——
2019-10-24$85.29$174.54275,100——
2019-10-23$84.99$173.93298,400——
2019-10-22$85.36$174.69168,800——
2019-10-21$84.32$172.56233,800——
2019-10-18$82.82$169.49254,600——
2019-10-17$82.21$168.24214,400——
2019-10-16$82.66$169.16365,600——
2019-10-15$83.21$170.29227,600——
2019-10-14$81.98$167.77115,300——
2019-10-11$82.43$168.69198,700——
2019-10-10$80.71$165.17172,000——
2019-10-09$80.69$165.13149,000——
2019-10-08$80.68$165.11262,000——
2019-10-07$80.99$165.74155,100——
2019-10-04$81.14$166.05210,400——
2019-10-03$80.69$165.13174,200——
2019-10-02$80.25$164.23213,100——
2019-10-01$80.62$164.99190,600——
2019-09-30$81.81$167.42302,200——
2019-09-27$81.86$167.52322,200——
2019-09-26$83.06$168.14315,100——
2019-09-25$82.53$167.07260,900——
2019-09-24$81.24$164.45252,700——
2019-09-23$82.25$166.50273,600——
2019-09-20$82.10$166.20444,400——
2019-09-19$81.68$165.35234,200——
2019-09-18$81.91$165.81222,500——
2019-09-17$81.60$165.18159,300——
2019-09-16$82.29$166.58283,900——
2019-09-13$82.42$166.84263,800——
2019-09-12$81.48$164.94247,000——
2019-09-11$81.95$165.89231,100——
2019-09-10$80.66$163.28545,200——
2019-09-09$80.44$162.84298,000——
2019-09-06$79.65$161.24203,200——
2019-09-05$81.44$164.86202,000——
2019-09-04$80.08$162.11254,700——
2019-09-03$79.18$160.28240,000——
2019-08-30$79.66$161.26233,800——
2019-08-29$79.61$161.15143,900——
2019-08-28$79.12$160.16233,400——
2019-08-27$78.24$158.38297,300——
2019-08-26$79.34$160.61172,400——
2019-08-23$79.13$160.18201,700——
2019-08-22$81.53$165.04382,000——
2019-08-21$81.96$165.91405,900——
2019-08-20$81.98$165.95245,000——
2019-08-19$82.69$167.39327,300——
2019-08-16$81.48$164.94366,600——
2019-08-15$80.01$161.96401,300——
2019-08-14$80.11$162.17390,000——
2019-08-13$81.63$165.24516,200——
2019-08-12$79.45$160.83424,000——
2019-08-09$79.16$160.24512,300——
2019-08-08$79.50$160.93489,300——
2019-08-07$75.43$152.69393,300——
2019-08-06$76.00$153.85442,600——
2019-08-05$72.17$146.09326,300——
2019-08-02$73.80$149.39206,800——
2019-08-01$73.90$149.60220,700——
2019-07-31$75.00$151.82260,400——
2019-07-30$77.10$156.07217,500——
2019-07-29$76.53$154.92174,300——
2019-07-26$76.15$154.15207,800——
2019-07-25$75.47$152.77179,400——
2019-07-24$76.14$154.13220,900——
2019-07-23$75.34$152.51239,900——
2019-07-22$74.23$150.26189,500——
2019-07-19$75.35$152.53230,200——
2019-07-18$75.87$153.58186,700——
2019-07-17$76.13$154.11249,500——
2019-07-16$76.52$154.90241,500——
2019-07-15$76.06$153.97231,600——
2019-07-12$77.11$156.09202,000——
2019-07-11$76.64$155.14249,500——
2019-07-10$77.75$157.39301,400——
2019-07-09$77.73$157.35420,300——
2019-07-08$80.70$163.36166,800——
2019-07-05$81.33$164.64137,900——
2019-07-03$81.23$164.4382,200——
2019-07-02$80.41$162.77231,800——
2019-07-01$80.06$162.07184,800——
2019-06-28$81.09$164.15960,600——
2019-06-27$79.41$160.75291,900——
2019-06-26$78.43$156.94410,300——
2019-06-25$78.58$157.24242,400——
2019-06-24$78.13$156.34330,200——
2019-06-21$80.61$161.31518,000——
2019-06-20$82.32$164.73396,900——
2019-06-19$81.99$164.07206,500——
2019-06-18$82.17$164.43197,900——
2019-06-17$80.86$161.81195,000——
2019-06-14$79.53$159.15172,400——
2019-06-13$81.23$162.55218,000——
2019-06-12$80.45$160.99209,700——
2019-06-11$80.08$160.25231,800——
2019-06-10$79.77$159.63139,000——
2019-06-07$79.07$158.23205,300——
2019-06-06$78.32$156.72386,800——
2019-06-05$79.82$159.73391,000——
2019-06-04$80.05$160.19322,400——
2019-06-03$79.63$159.35311,500——
2019-05-31$79.95$159.99276,200——
2019-05-30$80.93$161.95247,200——
2019-05-29$80.39$160.87370,800——
2019-05-28$82.13$164.35424,900——
2019-05-24$83.01$166.11253,800——
2019-05-23$82.51$165.11293,000——
2019-05-22$84.80$169.69184,400——
2019-05-21$85.94$171.97210,900——
2019-05-20$85.08$170.25226,400——
2019-05-17$85.39$170.87229,700——
2019-05-16$86.45$172.99378,900——
2019-05-15$86.89$173.87287,200——
2019-05-14$85.00$170.09346,300——
2019-05-13$84.01$168.11223,700——
2019-05-10$84.60$169.29221,300——
2019-05-09$83.74$167.57424,900——
2019-05-08$83.49$167.07462,800——
2019-05-07$85.10$170.29627,000——
2019-05-06$81.52$163.13209,800——
2019-05-03$81.57$163.23172,700——
2019-05-02$80.24$160.57179,800——
2019-05-01$80.34$160.77352,200——
2019-04-30$79.60$159.29479,500——
2019-04-29$80.19$160.47169,900——
2019-04-26$81.62$163.33156,000——
2019-04-25$80.13$160.35165,700——
2019-04-24$81.62$163.33203,500——
2019-04-23$80.73$161.55192,200——
2019-04-22$78.89$157.86338,400——
2019-04-18$81.32$162.73213,700——
2019-04-17$80.49$161.07275,800——
2019-04-16$82.05$164.19179,100——
2019-04-15$82.63$165.35132,600——
2019-04-12$83.41$166.91196,200——
2019-04-11$82.94$165.97197,700——
2019-04-10$83.25$166.59169,300——
2019-04-09$82.18$164.45256,000——
2019-04-08$83.93$167.95138,700——
2019-04-05$84.45$168.99208,000——
2019-04-04$83.96$168.01247,400——
2019-04-03$83.59$167.27184,600——
2019-04-02$83.31$166.71347,600——
2019-04-01$82.73$165.55352,400——
2019-03-29$82.24$164.57351,800——
2019-03-28$83.82$167.73228,000——
2019-03-27$83.61$165.51250,500——
2019-03-26$84.03$166.34207,200——
2019-03-25$82.52$163.35208,800——
2019-03-22$82.66$163.63244,600——
2019-03-21$83.95$166.18153,800——
2019-03-20$83.23$164.76196,500——
2019-03-19$82.73$163.77156,900——
2019-03-18$83.29$164.88144,600——
2019-03-15$83.73$165.75688,100——
2019-03-14$82.79$163.89213,100——
2019-03-13$83.24$164.78174,100——
2019-03-12$82.98$164.26188,600——
2019-03-11$82.98$164.26216,700——
2019-03-08$81.22$160.78177,300——
2019-03-07$80.76$159.87206,900——
2019-03-06$82.44$163.19163,300——
2019-03-05$83.24$164.78229,700——
2019-03-04$82.72$163.75270,600——
2019-03-01$82.65$163.61313,500——
2019-02-28$80.99$160.32356,300——
2019-02-27$81.02$160.38286,200——
2019-02-26$83.91$166.10508,700——
2019-02-25$84.24$166.76488,800——
2019-02-22$86.77$171.76233,900——
2019-02-21$85.84$169.92267,100——
2019-02-20$86.17$170.58404,800——
2019-02-19$84.97$168.20287,400——
2019-02-15$84.74$167.75276,200——
2019-02-14$82.52$163.35152,100——
2019-02-13$82.43$163.17204,300——
2019-02-12$80.31$158.98183,900——
2019-02-11$80.14$158.64311,400——
2019-02-08$79.26$156.90158,400——
2019-02-07$80.07$158.50201,400——
2019-02-06$80.66$159.67136,000——
2019-02-05$80.60$159.55123,800——
2019-02-04$80.63$159.61242,400——
2019-02-01$79.40$157.18314,300——
2019-01-31$80.35$159.06436,700——
2019-01-30$79.73$157.83266,300——
2019-01-29$77.99$154.38157,800——
2019-01-28$77.18$152.78156,000——
2019-01-25$76.68$151.79166,800——
2019-01-24$74.97$148.41245,800——
2019-01-23$75.04$148.54226,300——
2019-01-22$76.42$151.28312,400——
2019-01-18$76.66$151.75283,600——
2019-01-17$76.98$152.38290,100——
2019-01-16$76.59$151.61235,000——
2019-01-15$75.81$150.07248,300——
2019-01-14$74.92$148.31282,300——
2019-01-11$75.08$148.62425,200——
2019-01-10$75.16$148.78569,500——
2019-01-09$74.54$147.55514,700——
2019-01-08$73.46$145.42505,000——
2019-01-07$69.76$138.09259,300——
2019-01-04$68.63$135.86251,800——
2019-01-03$66.54$131.72312,900——
2019-01-02$65.57$129.80288,200——