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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	90.84	94.3	94.3	95	90.47	506,900
November 20, 2025	91.35	90.38	90.38	92.83	90.05	323,505
November 19, 2025	91.51	91.26	91.26	91.87	90.3	571,600
November 18, 2025	92.41	91.76	91.76	92.78	91.39	646,800
November 17, 2025	94.3	92.6	92.6	94.3	92.13	399,400
November 14, 2025	93.63	94.63	94.63	94.63	92.58	362,957
November 13, 2025	93.66	93.85	93.85	95.07	93.03	370,900
November 12, 2025	94.66	94.41	94.41	96.07	94.38	495,700
November 11, 2025	95.14	94.77	94.77	96.05	94.18	467,700
November 10, 2025	93.9	94.84	94.84	95.84	93.16	567,758
November 07, 2025	91.87	93.79	93.79	94.39	90.79	789,035
November 06, 2025	92.15	91.58	91.58	93.42	91.33	860,844
November 05, 2025	90.21	92.27	92.27	93.37	89.89	965,620
November 04, 2025	89.1	90.23	90.23	91.4	88.11	863,637
November 03, 2025	86.04	88.75	88.75	88.77	85.07	908,639
October 31, 2025	85.34	86.91	86.91	87.27	83.82	962,500
October 30, 2025	86.21	85.91	85.91	87.5	85.82	425,100
October 29, 2025	85.56	86.65	86.65	87.95	85.36	606,200
October 28, 2025	87.07	86.47	86.47	87.36	86.11	329,446
October 27, 2025	87.3	87.5	87.5	89.24	87.26	590,205
October 24, 2025	88.06	87.15	87.15	88.35	86.66	631,042
October 23, 2025	89.16	87.37	87.37	89.39	87.37	501,438
October 22, 2025	88.96	89.32	89.32	91.09	88.96	440,700
October 21, 2025	88.43	89.21	89.21	89.89	88.15	507,138
October 20, 2025	89.01	88.27	88.27	89.4	86.96	532,268
October 17, 2025	87.96	88.53	88.53	88.93	87.49	473,200
October 16, 2025	90.36	88.25	88.25	90.5	88.23	697,113
October 15, 2025	90	90.4	90.4	91.34	89.49	452,800
October 14, 2025	87.69	89.67	89.67	89.82	87.33	528,411
October 13, 2025	87.34	88.89	88.89	89.13	86.35	911,450
October 10, 2025	89.36	86.74	86.74	89.94	86.49	625,140
October 09, 2025	88.84	88.86	88.86	89	87.66	524,832
October 08, 2025	89.03	88.64	88.64	89.48	87.97	330,500
October 07, 2025	90	88.62	88.62	90.51	88.36	602,626
October 06, 2025	91.21	89.9	89.9	91.7	89.49	1.24M
October 03, 2025	90.22	90.97	90.97	91.9	90.22	664,500
October 02, 2025	89.42	90.15	90.15	90.43	89.03	637,125
October 01, 2025	89.22	89.38	89.38	90.32	88.69	510,114
September 30, 2025	91.34	89.59	89.59	91.36	88.76	551,043
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

Ryman Hospitality Properties, Inc. (RHP) NYSE