NYSE:RLJ | Historical Stock Price | RLJ Lodging Trust

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
2011-05-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.31$8.07$12.25$18.61$28.27$42.952011-05-112026-08-27

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$19.37$20.63312,800——
2012-12-28$19.19$20.43314,100——
2012-12-27$19.06$20.30438,200——
2012-12-26$19.15$20.17326,000——
2012-12-24$19.55$20.60369,900——
2012-12-21$19.04$20.062,533,300——
2012-12-20$18.99$20.011,320,900——
2012-12-19$19.00$20.02616,100——
2012-12-18$18.90$19.91700,100——
2012-12-17$18.79$19.79552,300——
2012-12-14$18.65$19.65389,800——
2012-12-13$18.75$19.75306,600——
2012-12-12$18.95$19.96270,300——
2012-12-11$18.99$20.01511,700——
2012-12-10$19.00$20.02526,600——
2012-12-07$18.85$19.86300,000——
2012-12-06$18.72$19.72474,700——
2012-12-05$18.90$19.91463,400——
2012-12-04$18.85$19.86517,600——
2012-12-03$18.70$19.70641,400——
2012-11-30$18.59$19.581,264,000——
2012-11-29$18.73$19.73538,600——
2012-11-28$18.67$19.67254,100——
2012-11-27$18.14$19.11344,300——
2012-11-26$18.53$19.52223,900——
2012-11-23$18.51$19.50207,900——
2012-11-21$18.61$19.61408,500——
2012-11-20$18.07$19.04219,900——
2012-11-19$17.77$18.72340,200——
2012-11-16$17.04$17.95334,400——
2012-11-15$17.17$18.09247,300——
2012-11-14$17.41$18.34303,400——
2012-11-13$17.91$18.87367,700——
2012-11-12$17.77$18.72325,800——
2012-11-09$17.76$18.71300,400——
2012-11-08$17.51$18.45430,500——
2012-11-07$17.18$18.10436,600——
2012-11-06$17.74$18.69231,700——
2012-11-05$17.76$18.71468,500——
2012-11-02$18.06$19.03497,200——
2012-11-01$17.94$18.90611,600——
2012-10-31$17.82$18.77479,200——
2012-10-26$17.81$18.76355,100——
2012-10-25$17.90$18.86215,300——
2012-10-24$17.94$18.90161,800——
2012-10-23$18.00$18.96192,500——
2012-10-22$18.19$19.16247,400——
2012-10-19$18.16$19.13251,300——
2012-10-18$18.40$19.38256,000——
2012-10-17$18.35$19.33312,100——
2012-10-16$18.50$19.49336,900——
2012-10-15$18.36$19.34231,000——
2012-10-12$18.27$19.25270,300——
2012-10-11$18.44$19.43239,500——
2012-10-10$18.46$19.45462,100——
2012-10-09$18.65$19.65289,200——
2012-10-08$18.86$19.87194,300——
2012-10-05$19.01$20.03430,200——
2012-10-04$19.00$20.02458,800——
2012-10-03$18.89$19.901,937,500——
2012-10-02$19.00$20.02835,000——
2012-10-01$19.03$20.051,194,900——
2012-09-28$18.91$19.92553,900——
2012-09-27$19.02$20.04777,600——
2012-09-26$18.98$19.99746,900——
2012-09-25$19.01$19.851,634,100——
2012-09-24$19.26$20.111,081,500——
2012-09-21$19.28$20.132,323,700——
2012-09-20$18.87$19.71488,900——
2012-09-19$18.83$19.66551,800——
2012-09-18$19.05$19.89485,500——
2012-09-17$19.01$19.85475,800——
2012-09-14$19.00$19.84497,300——
2012-09-13$18.98$19.82659,500——
2012-09-12$18.58$19.40632,100——
2012-09-11$18.55$19.37507,200——
2012-09-10$18.33$19.14493,000——
2012-09-07$18.48$19.301,097,500——
2012-09-06$18.17$18.98460,100——
2012-09-05$18.00$18.80662,700——
2012-09-04$18.01$18.81253,700——
2012-08-31$17.84$18.63160,000——
2012-08-30$17.92$18.71128,800——
2012-08-29$18.01$18.81139,000——
2012-08-28$17.89$18.68284,900——
2012-08-27$17.75$18.54182,800——
2012-08-24$17.89$18.68215,500——
2012-08-23$17.81$18.60134,500——
2012-08-22$17.98$18.78340,900——
2012-08-21$18.02$18.82249,400——
2012-08-20$17.89$18.68405,000——
2012-08-17$17.89$18.68238,100——
2012-08-16$17.85$18.64584,500——
2012-08-15$17.60$18.38215,600——
2012-08-14$17.54$18.32474,200——
2012-08-13$17.41$18.18390,600——
2012-08-10$17.37$18.14199,600——
2012-08-09$17.51$18.29472,500——
2012-08-08$17.40$18.17215,700——
2012-08-07$17.57$18.35266,500——
2012-08-06$17.61$18.39323,100——
2012-08-03$17.50$18.28293,200——
2012-08-02$17.05$17.81171,900——
2012-08-01$17.07$17.83538,700——
2012-07-31$17.60$18.38429,700——
2012-07-30$17.45$18.22178,900——
2012-07-27$17.38$18.15351,400——
2012-07-26$16.92$17.67306,900——
2012-07-25$16.66$17.40211,300——
2012-07-24$16.67$17.41264,800——
2012-07-23$16.94$17.69242,600——
2012-07-20$17.19$17.95309,300——
2012-07-19$17.49$18.27323,500——
2012-07-18$17.73$18.52303,900——
2012-07-17$17.78$18.57253,100——
2012-07-16$17.71$18.50245,100——
2012-07-13$17.84$18.63359,500——
2012-07-12$17.68$18.46326,500——
2012-07-11$17.90$18.69413,200——
2012-07-10$17.79$18.58438,000——
2012-07-09$18.00$18.80412,600——
2012-07-06$17.99$18.79318,900——
2012-07-05$18.18$18.99370,300——
2012-07-03$18.20$19.01346,100——
2012-07-02$18.14$18.94843,900——
2012-06-29$18.13$18.93881,100——
2012-06-28$17.61$18.39625,600——
2012-06-27$17.69$18.47697,200——
2012-06-26$17.43$18.03557,700——
2012-06-25$17.45$18.05793,400——
2012-06-22$17.23$17.8211,878,900——
2012-06-21$17.85$18.46954,800——
2012-06-20$18.08$18.70796,900——
2012-06-19$18.29$18.921,080,700——
2012-06-18$18.09$18.71965,400——
2012-06-15$17.93$18.55620,200——
2012-06-14$17.79$18.402,246,300——
2012-06-13$18.15$18.78585,200——
2012-06-12$18.31$18.94733,200——
2012-06-11$17.73$18.34729,600——
2012-06-08$18.01$18.63211,500——
2012-06-07$17.64$18.25266,300——
2012-06-06$17.92$18.54242,900——
2012-06-05$17.61$18.22178,200——
2012-06-04$17.14$17.73128,000——
2012-06-01$17.25$17.84158,300——
2012-05-31$17.63$18.24359,900——
2012-05-30$17.76$18.37104,900——
2012-05-29$18.25$18.88128,200——
2012-05-25$17.88$18.5093,300——
2012-05-24$17.83$18.44113,100——
2012-05-23$17.62$18.23100,500——
2012-05-22$17.53$18.13121,400——
2012-05-21$17.52$18.12268,800——
2012-05-18$17.32$17.92176,000——
2012-05-17$17.60$18.21183,200——
2012-05-16$18.26$18.8991,000——
2012-05-15$18.44$19.08172,300——
2012-05-14$18.44$19.08141,000——
2012-05-11$18.60$19.24158,400——
2012-05-10$18.42$19.05170,000——
2012-05-09$18.35$18.98142,300——
2012-05-08$18.83$19.48131,800——
2012-05-07$18.69$19.3393,300——
2012-05-04$18.90$19.55144,300——
2012-05-03$18.96$19.61110,100——
2012-05-02$18.90$19.5597,000——
2012-05-01$18.95$19.60252,000——
2012-04-30$18.78$19.43133,500——
2012-04-27$18.92$19.5788,300——
2012-04-26$18.77$19.4299,600——
2012-04-25$18.81$19.4692,100——
2012-04-24$18.74$19.39112,800——
2012-04-23$18.32$18.95156,200——
2012-04-20$18.84$19.49203,100——
2012-04-19$18.55$19.19330,400——
2012-04-18$18.40$19.03285,900——
2012-04-17$18.44$19.08370,100——
2012-04-16$18.19$18.82248,400——
2012-04-13$18.01$18.6371,000——
2012-04-12$18.39$19.0291,000——
2012-04-11$18.09$18.71129,400——
2012-04-10$17.65$18.26159,500——
2012-04-09$18.26$18.89113,500——
2012-04-05$18.50$19.1466,800——
2012-04-04$18.48$19.12143,400——
2012-04-03$18.84$19.49165,300——
2012-04-02$19.15$19.81222,600——
2012-03-30$18.63$19.27186,900——
2012-03-29$18.48$19.12129,400——
2012-03-28$18.54$19.1870,000——
2012-03-27$18.60$19.07194,600——
2012-03-26$18.54$19.01162,400——
2012-03-23$18.13$18.59191,200——
2012-03-22$18.00$18.45276,300——
2012-03-21$18.22$18.68284,000——
2012-03-20$18.14$18.60438,200——
2012-03-19$17.54$17.98660,200——
2012-03-16$17.44$17.88869,500——
2012-03-15$17.36$17.80382,300——
2012-03-14$17.45$17.89233,900——
2012-03-13$17.53$17.97650,900——
2012-03-12$17.43$17.87393,700——
2012-03-09$17.34$17.78372,100——
2012-03-08$17.40$17.84586,100——
2012-03-07$16.92$17.35294,500——
2012-03-06$16.82$17.25265,100——
2012-03-05$17.32$17.76173,400——
2012-03-02$17.41$17.85290,100——
2012-03-01$17.66$18.11290,800——
2012-02-29$17.52$17.96367,300——
2012-02-28$17.90$18.35322,300——
2012-02-27$18.09$18.55453,800——
2012-02-24$18.24$18.70294,700——
2012-02-23$18.40$18.86137,600——
2012-02-22$18.15$18.61123,900——
2012-02-21$18.20$18.66298,300——
2012-02-17$18.19$18.65284,000——
2012-02-16$18.15$18.61649,500——
2012-02-15$17.79$18.24215,400——
2012-02-14$18.16$18.62216,900——
2012-02-13$18.61$19.08288,500——
2012-02-10$18.58$19.05244,300——
2012-02-09$18.90$19.38150,300——
2012-02-08$19.08$19.56181,700——
2012-02-07$18.95$19.43316,500——
2012-02-06$18.82$19.3094,200——
2012-02-03$18.62$19.09326,000——
2012-02-02$18.15$18.61284,400——
2012-02-01$18.20$18.66449,600——
2012-01-31$17.84$18.29266,800——
2012-01-30$17.94$18.39185,800——
2012-01-27$17.77$18.22190,100——
2012-01-26$17.92$18.37183,900——
2012-01-25$18.08$18.54197,800——
2012-01-24$17.80$18.25151,300——
2012-01-23$17.38$17.8296,200——
2012-01-20$16.94$17.37500,500——
2012-01-19$17.04$17.47631,100——
2012-01-18$17.19$17.62411,200——
2012-01-17$17.16$17.59273,600——
2012-01-13$17.11$17.54441,800——
2012-01-12$17.13$17.56653,300——
2012-01-11$17.36$17.80420,900——
2012-01-10$17.40$17.84264,600——
2012-01-09$16.91$17.34219,900——
2012-01-06$16.99$17.42164,600——
2012-01-05$16.92$17.35198,600——
2012-01-04$16.76$17.18414,800——
2012-01-03$17.03$17.46298,600——