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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$67.76$144.03437,700——
2020-12-30$67.27$142.99209,900——
2020-12-29$66.32$140.97277,200——
2020-12-28$67.01$142.43292,900——
2020-12-24$65.40$139.01136,400——
2020-12-23$64.85$137.84285,600——
2020-12-22$62.35$132.53360,500——
2020-12-21$61.83$131.42339,300——
2020-12-18$61.47$130.66612,600——
2020-12-17$63.13$134.19384,500——
2020-12-16$63.86$135.74371,400——
2020-12-15$64.06$136.16469,300——
2020-12-14$63.19$134.32361,800——
2020-12-11$65.98$140.25336,100——
2020-12-10$68.16$144.88337,900——
2020-12-09$66.97$142.35440,100——
2020-12-08$65.93$140.14376,700——
2020-12-07$64.21$136.48339,600——
2020-12-04$66.36$141.05927,500——
2020-12-03$64.07$136.19905,800——
2020-12-02$64.50$137.10773,700——
2020-12-01$64.64$137.401,279,500——
2020-11-30$64.19$136.44530,500——
2020-11-27$65.00$138.16299,900——
2020-11-25$66.89$142.18397,100——
2020-11-24$65.40$139.01575,100——
2020-11-23$63.07$134.06508,100——
2020-11-20$60.79$129.21323,200——
2020-11-19$60.08$127.70378,400——
2020-11-18$58.00$123.28537,200——
2020-11-17$60.03$127.60523,500——
2020-11-16$58.92$125.241,170,900——
2020-11-13$58.80$124.98725,900——
2020-11-12$54.93$116.76491,700——
2020-11-11$56.22$119.50918,000——
2020-11-10$59.09$125.601,725,500——
2020-11-09$56.44$119.972,813,200——
2020-11-06$40.65$86.40231,400——
2020-11-05$41.81$88.87368,700——
2020-11-04$40.52$86.13274,900——
2020-11-03$40.86$86.85466,200——
2020-11-02$39.79$84.58482,600——
2020-10-30$39.85$84.70367,600——
2020-10-29$39.66$84.30363,000——
2020-10-28$38.42$81.66415,500——
2020-10-27$40.05$85.13264,600——
2020-10-26$41.56$88.34519,600——
2020-10-23$43.97$93.46617,800——
2020-10-22$42.53$90.40648,100——
2020-10-21$40.04$85.11273,800——
2020-10-20$41.15$87.47418,100——
2020-10-19$40.21$85.47654,100——
2020-10-16$40.68$86.47261,600——
2020-10-15$41.06$87.28427,300——
2020-10-14$39.58$84.13397,300——
2020-10-13$40.82$86.77577,600——
2020-10-12$42.32$89.95246,800——
2020-10-09$42.55$90.44363,900——
2020-10-08$42.19$89.68797,900——
2020-10-07$40.73$86.57602,400——
2020-10-06$38.75$82.37422,100——
2020-10-05$38.60$82.05355,500——
2020-10-02$37.81$80.37256,100——
2020-10-01$37.26$79.20361,300——
2020-09-30$36.80$78.22582,000——
2020-09-29$36.37$77.31341,200——
2020-09-28$37.60$79.92370,000——
2020-09-25$36.57$77.73379,000——
2020-09-24$35.10$74.61520,600——
2020-09-23$35.66$75.80462,600——
2020-09-22$36.71$78.03451,300——
2020-09-21$36.45$77.481,002,700——
2020-09-18$37.78$80.301,333,600——
2020-09-17$39.75$84.49528,300——
2020-09-16$41.00$87.15631,900——
2020-09-15$40.30$85.66790,300——
2020-09-14$39.36$83.66332,300——
2020-09-11$37.84$80.43300,100——
2020-09-10$38.07$80.92376,300——
2020-09-09$39.52$84.00397,000——
2020-09-08$39.30$83.54541,100——
2020-09-04$40.26$85.58396,500——
2020-09-03$39.11$83.13496,200——
2020-09-02$38.72$82.30378,800——
2020-09-01$37.80$80.35329,100——
2020-08-31$38.16$81.11622,400——
2020-08-28$39.74$84.47363,000——
2020-08-27$38.53$81.90749,900——
2020-08-26$37.30$79.28445,800——
2020-08-25$38.03$80.84461,600——
2020-08-24$37.33$79.35788,000——
2020-08-21$35.10$74.61678,500——
2020-08-20$36.26$77.07318,100——
2020-08-19$35.45$75.35408,300——
2020-08-18$35.10$74.61525,300——
2020-08-17$36.52$77.63310,400——
2020-08-14$37.39$79.48308,600——
2020-08-13$36.70$78.01379,900——
2020-08-12$37.56$79.84430,000——
2020-08-11$37.39$79.48608,300——
2020-08-10$36.86$78.35859,400——
2020-08-07$35.58$75.63811,000——
2020-08-06$33.88$72.01500,200——
2020-08-05$32.92$69.97648,100——
2020-08-04$32.50$69.081,088,500——
2020-08-03$30.63$65.111,342,000——
2020-07-31$32.02$68.06675,100——
2020-07-30$32.52$69.12427,900——
2020-07-29$32.86$69.85607,000——
2020-07-28$31.71$67.40359,700——
2020-07-27$31.12$66.15433,000——
2020-07-24$31.33$66.59948,000——
2020-07-23$32.88$69.89487,200——
2020-07-22$32.97$70.08560,400——
2020-07-21$32.46$69.00526,800——
2020-07-20$31.22$66.36625,800——
2020-07-17$32.39$68.85545,700——
2020-07-16$33.10$70.36557,300——
2020-07-15$33.39$70.971,083,900——
2020-07-14$30.02$63.81839,100——
2020-07-13$31.19$66.30688,900——
2020-07-10$31.45$66.85595,700——
2020-07-09$30.85$65.571,158,000——
2020-07-08$31.45$66.85702,400——
2020-07-07$31.43$66.81795,300——
2020-07-06$33.56$71.33586,300——
2020-07-02$33.55$71.31515,300——
2020-07-01$33.16$70.481,105,800——
2020-06-30$34.60$73.54796,500——
2020-06-29$34.08$72.44611,700——
2020-06-26$31.81$67.611,500,500——
2020-06-25$34.37$73.06591,000——
2020-06-24$34.35$73.01965,600——
2020-06-23$35.57$75.61521,700——
2020-06-22$35.50$75.46790,100——
2020-06-19$35.18$74.782,266,200——
2020-06-18$36.50$77.58593,700——
2020-06-17$36.82$78.26862,700——
2020-06-16$39.27$83.471,029,000——
2020-06-15$37.84$80.431,067,700——
2020-06-12$37.50$79.71962,600——
2020-06-11$36.56$77.711,304,000——
2020-06-10$39.85$84.70798,200——
2020-06-09$42.77$90.911,256,700——
2020-06-08$48.20$102.452,512,100——
2020-06-05$42.51$90.361,893,700——
2020-06-04$40.49$86.061,941,700——
2020-06-03$40.43$85.941,193,700——
2020-06-02$37.22$79.11958,600——
2020-06-01$35.59$75.65877,400——
2020-05-29$34.18$72.651,069,800——
2020-05-28$35.01$74.42829,500——
2020-05-27$35.93$76.371,095,200——
2020-05-26$33.58$71.38632,000——
2020-05-22$32.02$68.06456,200——
2020-05-21$31.96$67.93575,700——
2020-05-20$31.87$67.74711,000——
2020-05-19$30.37$64.55757,300——
2020-05-18$30.81$65.491,510,400——
2020-05-15$24.96$53.05985,500——
2020-05-14$25.01$53.16826,100——
2020-05-13$23.37$49.671,408,000——
2020-05-12$26.76$56.88955,000——
2020-05-11$28.35$60.26931,800——
2020-05-08$31.41$66.76858,300——
2020-05-07$29.78$63.301,170,700——
2020-05-06$29.13$61.92588,000——
2020-05-05$30.21$64.21913,100——
2020-05-04$32.00$68.02715,100——
2020-05-01$32.83$69.78965,400——
2020-04-30$35.34$75.12924,000——
2020-04-29$37.78$80.301,454,200——
2020-04-28$32.55$69.191,533,100——
2020-04-27$30.60$65.041,108,300——
2020-04-24$27.44$58.331,025,800——
2020-04-23$27.85$59.20712,600——
2020-04-22$27.96$59.43778,800——
2020-04-21$28.00$59.521,056,300——
2020-04-20$27.98$59.471,856,900——
2020-04-17$27.95$59.412,587,400——
2020-04-16$27.80$59.092,009,800——
2020-04-15$28.83$61.281,274,800——
2020-04-14$30.75$65.361,073,700——
2020-04-13$32.00$68.021,146,100——
2020-04-09$33.26$70.702,144,500——
2020-04-08$34.68$73.711,340,600——
2020-04-07$33.45$71.10917,300——
2020-04-06$34.22$72.741,633,900——
2020-04-03$30.60$65.04940,200——
2020-04-02$31.94$67.89918,500——
2020-04-01$33.94$72.141,023,300——
2020-03-31$35.85$76.201,033,400——
2020-03-30$35.88$76.271,395,500——
2020-03-27$34.94$72.251,143,400——
2020-03-26$35.06$72.501,492,200——
2020-03-25$32.15$66.481,632,400——
2020-03-24$32.70$67.621,897,200——
2020-03-23$24.55$50.761,728,100——
2020-03-20$21.49$44.443,020,100——
2020-03-19$18.69$38.652,816,000——
2020-03-18$14.08$29.112,359,800——
2020-03-17$20.31$42.002,183,700——
2020-03-16$24.09$49.811,251,000——
2020-03-13$37.75$78.061,633,100——
2020-03-12$33.14$68.531,549,900——
2020-03-11$42.69$88.271,022,400——
2020-03-10$49.34$102.021,197,300——
2020-03-09$48.88$101.071,090,800——
2020-03-06$57.65$119.211,004,900——
2020-03-05$59.81$123.671,014,000——
2020-03-04$65.79$136.04742,700——
2020-03-03$66.20$136.89650,800——
2020-03-02$70.84$146.48745,300——
2020-02-28$69.51$143.731,023,500——
2020-02-27$73.72$152.44858,200——
2020-02-26$73.93$152.87809,200——
2020-02-25$79.04$163.441,162,100——
2020-02-24$83.86$173.40637,200——
2020-02-21$89.00$184.03465,000——
2020-02-20$89.53$185.13227,900——
2020-02-19$89.54$185.15227,200——
2020-02-18$90.30$186.72178,600——
2020-02-14$91.32$188.83545,300——
2020-02-13$90.21$186.53171,000——
2020-02-12$89.32$184.69375,600——
2020-02-11$88.33$182.65241,600——
2020-02-10$87.58$181.10103,800——
2020-02-07$86.85$179.59229,400——
2020-02-06$88.35$182.69279,400——
2020-02-05$88.55$183.10195,900——
2020-02-04$87.64$181.22211,400——
2020-02-03$85.95$177.73292,400——
2020-01-31$85.03$175.82362,800——
2020-01-30$86.70$179.28289,700——
2020-01-29$87.02$179.94201,500——
2020-01-28$87.33$180.58326,800——
2020-01-27$86.00$177.83403,000——
2020-01-24$86.26$178.37398,000——
2020-01-23$85.84$177.50193,000——
2020-01-22$86.42$178.70192,100——
2020-01-21$86.31$178.47199,900——
2020-01-17$86.78$179.44162,600——
2020-01-16$86.63$179.13152,600——
2020-01-15$85.36$176.51249,200——
2020-01-14$85.28$176.34270,100——
2020-01-13$84.75$175.24198,500——
2020-01-10$83.88$173.45203,500——
2020-01-09$84.42$174.56350,000——
2020-01-08$84.60$174.93367,500——
2020-01-07$83.43$172.52333,400——
2020-01-06$84.46$174.64269,700——
2020-01-03$85.54$176.88209,600——
2020-01-02$85.88$177.58279,100——