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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	92.76	92.61	92.61	93.8	91.7	345,797
September 26, 2025	92	92.72	92.72	93.24	91.14	468,005
September 25, 2025	93.27	92.03	92.03	93.27	91.77	552,317
September 24, 2025	94.03	93.2	93.2	94.92	92.91	441,826
September 23, 2025	93.91	94.39	94.39	95.4	93.24	355,700
September 22, 2025	95.34	93.95	93.95	95.52	93.91	562,000
September 19, 2025	96.94	95.54	95.54	97.15	95.41	1.74M
September 18, 2025	96.82	97.39	97.39	98.28	96.57	594,838
September 17, 2025	99.03	96.46	96.46	99.69	96.27	871,743
September 16, 2025	99.6	98.89	98.89	100.13	97.51	540,112
September 15, 2025	100.33	99.29	99.29	100.74	99.13	549,900
September 12, 2025	100.25	100.17	100.17	100.81	99.62	659,100
September 11, 2025	100.76	100.74	100.74	102.24	100.7	525,100
September 10, 2025	98.68	100.56	100.56	101.35	98.65	647,834
September 09, 2025	100.03	98.87	98.87	100.03	98.17	617,131
September 08, 2025	100.79	100.46	100.46	101.02	99.21	757,524
September 05, 2025	102.31	100.78	100.78	102.31	100.52	527,063
September 04, 2025	100.46	100.9	100.9	101.04	99.62	767,039
September 03, 2025	98.32	99.87	99.87	99.98	98.19	602,612
September 02, 2025	97.95	98.36	98.36	98.53	96.62	478,496
August 29, 2025	99.07	98.79	98.79	99.33	97.79	331,048
August 28, 2025	99.98	98.93	98.93	99.98	97.7	476,846
August 27, 2025	96.88	99.3	99.3	99.42	96.88	572,600
August 26, 2025	96.5	97.01	97.03	98.35	96.5	424,774
August 25, 2025	98.53	96.93	96.93	98.95	96.9	506,814
August 22, 2025	95.66	98.91	98.91	99.33	95.27	565,100
August 21, 2025	94.67	94.72	94.72	95.4	94.24	359,600
August 20, 2025	95.7	95.13	95.13	95.83	94.73	773,939
August 19, 2025	94.93	95.63	95.63	96.45	94.69	361,636
August 18, 2025	94.49	94.36	94.36	95.49	94.28	429,500
August 15, 2025	95.5	94.6	94.6	95.67	93.91	583,900
August 14, 2025	97.28	95.34	95.34	97.28	94.64	548,100
August 13, 2025	95.31	97.44	97.44	97.52	94.43	583,924
August 12, 2025	92.63	94.87	94.87	94.99	92.47	497,100
August 11, 2025	92.47	91.75	91.75	92.93	91.15	536,900
August 08, 2025	95.01	92.41	92.41	95.01	92.38	432,547
August 07, 2025	95.68	94.33	94.33	95.92	92.97	828,584
August 06, 2025	93.52	94.41	94.41	96.25	93.27	1.17M
August 05, 2025	91.67	93.74	93.74	93.89	89.69	1.63M
August 04, 2025	93.36	93.04	93.04	93.87	92.39	987,776
August 01, 2025	93.62	92.91	92.91	94.52	92.11	655,800
July 31, 2025	96.2	95.06	95.06	96.66	94.9	457,601
July 30, 2025	99.05	96.88	96.88	99.31	95.9	420,600
July 29, 2025	99.15	98.54	98.54	99.75	97.93	380,800
July 28, 2025	99.59	98.93	98.93	100.2	98.72	559,937
July 25, 2025	99.41	99.62	99.62	99.95	98.58	443,934
July 24, 2025	99.54	98.76	98.76	100.58	98.67	391,340
July 23, 2025	99.96	100.19	100.19	101.22	99.35	538,500
July 22, 2025	98.7	99.73	99.73	100.03	98.57	787,300
July 21, 2025	100.95	98.9	98.9	101.44	98.85	682,033
July 18, 2025	101.4	99.99	99.99	101.41	99.57	697,737
July 17, 2025	101.56	101.02	101.02	102.59	100.69	534,031
July 16, 2025	102.15	101.61	101.61	103.45	100.83	602,000
July 15, 2025	104.3	101.65	101.65	104.3	101.61	747,000
July 14, 2025	103.17	103.81	103.81	103.93	102.38	410,100
July 11, 2025	103.78	103.25	103.25	104.04	102.46	358,000
July 10, 2025	102.51	104.45	104.45	105.18	102.09	454,105
July 09, 2025	102.91	102.14	102.14	103.01	101.49	436,528
July 08, 2025	101.54	102.32	102.32	103.73	101.54	495,200
July 07, 2025	102.3	101.54	101.54	103.63	100.73	399,633

Ryman Hospitality Properties, Inc. (RHP) NYSE