Ryman Hospitality Properties, Inc. - RHP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	102.49	104.85	104.85	105.1	100.9	468,798
February 19, 2026	102.92	103.06	103.06	103.11	101.32	683,200
February 18, 2026	101.33	102.13	102.13	102.72	101.1	388,140
February 17, 2026	101.28	102.08	102.08	102.51	100.14	342,200
February 13, 2026	100.83	100.52	100.52	101.32	98.98	402,652
February 12, 2026	103.69	100.2	100.2	105.3	98.88	803,100
February 11, 2026	102.91	102.67	102.67	103.16	100.95	431,316
February 10, 2026	98.25	102.09	102.09	102.17	98.25	461,907
February 09, 2026	98.44	97.94	97.94	98.75	96.8	361,129
February 06, 2026	94.95	97.96	97.96	98.17	94.95	656,809
February 05, 2026	96.47	95.7	95.7	96.7	94.67	464,700
February 04, 2026	95.96	96.17	96.17	96.68	95.1	552,800
February 03, 2026	93.42	95.15	95.15	95.43	93.42	383,220
February 02, 2026	94.97	94.63	94.63	95.46	94.07	448,719
January 30, 2026	94.84	94.7	94.7	95.12	93.75	421,572
January 29, 2026	94.2	94.66	94.66	94.96	93.43	451,942
January 28, 2026	94.42	93.48	93.48	95.46	93.22	420,334
January 27, 2026	95.81	94.1	94.1	95.81	93.14	292,569
January 26, 2026	95.8	95.66	95.66	96.07	94.74	464,432
January 23, 2026	96.32	95.53	95.53	96.32	94.44	375,200
January 22, 2026	96.5	96.39	96.39	98.34	95.88	537,629
January 21, 2026	94.17	95.97	95.97	96.82	94.09	682,800
January 20, 2026	93.66	93.48	93.48	94.87	93.28	393,000
January 16, 2026	93.95	94.83	94.83	95.02	92.77	376,110
January 15, 2026	94.21	94.7	94.7	96.09	94.08	332,634
January 14, 2026	94.47	93.58	93.58	94.92	92.53	461,400
January 13, 2026	94.53	94.44	94.44	95.29	93.54	381,369
January 12, 2026	94.61	94.28	94.28	94.85	93.1	295,617
January 09, 2026	94.51	95	95	95.73	93.54	618,900
January 08, 2026	91.51	94.15	94.15	94.96	91.51	543,880
January 07, 2026	94.32	91.93	91.93	94.32	90.99	587,500
January 06, 2026	93.58	94.1	94.1	94.19	91.47	592,182
January 05, 2026	95.45	93.89	93.89	95.81	93.67	549,811
January 02, 2026	94.65	95.48	95.48	95.86	93.62	453,400
December 31, 2025	95.7	94.62	94.62	95.7	94.27	316,338
December 30, 2025	96.67	96.87	95.67	97.46	96.57	296,306
December 29, 2025	97.88	96.97	95.77	97.88	96.05	203,017
December 26, 2025	97.28	97.47	97.47	98	97.01	202,032
December 24, 2025	96.84	97.69	97.69	97.88	96.13	118,440
December 23, 2025	97.48	96.68	96.68	97.48	96.48	229,400
December 22, 2025	97.77	97.68	97.68	98.31	97.32	359,019
December 19, 2025	97.13	98	98	98.25	96.62	838,200
December 18, 2025	99.15	97.75	97.75	99.22	96.75	516,966
December 17, 2025	97.49	98.58	98.58	99.28	97.02	817,939
December 16, 2025	98.62	97.48	97.48	98.85	96.11	566,245
December 15, 2025	98.71	98.81	98.81	99.39	97.09	471,800
December 12, 2025	97.22	97.99	97.99	98.57	96.53	646,888
December 11, 2025	95.08	96.76	96.76	97.86	94.45	466,300
December 10, 2025	91.99	94.95	94.95	95.21	91.33	612,023
December 09, 2025	92.78	91.77	91.77	92.81	91.4	265,758
December 08, 2025	91.95	91.51	91.51	92.33	90.72	359,300
December 05, 2025	91.74	91.74	91.74	92.83	91.44	611,346
December 04, 2025	94.13	91.96	91.96	94.83	91.66	434,875
December 03, 2025	94.81	94.44	94.44	95.24	93.54	306,900
December 02, 2025	94.96	94.23	94.23	94.96	93.45	306,900
December 01, 2025	94.74	94.17	94.17	95.43	93.97	267,403
November 28, 2025	95.33	95.43	95.43	96.1	94.52	158,700
November 26, 2025	95.79	95.51	95.51	97.05	95.51	587,808
November 25, 2025	94.66	96.12	96.12	96.72	94.34	910,430
November 24, 2025	94.47	94.02	94.02	94.73	93.05	488,521

Ryman Hospitality Properties, Inc. (RHP) NYSE