RLJ Lodging Trust (RLJ) NYSE

Currency In USD

RLJ Historical Return

If you invested $1000 in RLJ Lodging Trust (RLJ) 10 years ago, it would be worth $881.54 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,021.04, while $1000 invested 1 year ago would be worth $1,765.65. This corresponds to total returns of -11.85%, 2.1%, 76.56%, respectively, with annualized returns of -1.25%, 0.42%, 76.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RLJ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	12.25	12.3	12.3	12.38	12.13	2.43M
October 20, 2026	11.68	12.17	12.17	12.25	11.68	2.02M
October 19, 2026	11.75	11.72	11.72	11.8	11.6	2.62M
October 16, 2026	11.69	11.65	11.65	12.12	11.58	2.53M
October 15, 2026	11.45	11.63	11.63	11.73	11.32	2.01M
October 14, 2026	11.46	11.38	11.38	11.53	11.22	1.82M
October 13, 2026	11.32	11.6	11.6	11.62	11.12	1.51M
October 12, 2026	11.26	11.29	11.29	11.37	11.14	1.17M
October 09, 2026	11.27	11.21	11.21	11.27	11.13	1.22M
October 08, 2026	11.1	11.2	11.2	11.25	11	2.2M
October 07, 2026	11.15	11.13	11.13	11.27	10.96	1.46M
October 06, 2026	11.23	11.18	11.18	11.5	11.15	2.08M
October 05, 2026	11.23	11.16	11.16	11.38	11.04	2.12M
October 02, 2026	11.11	11.22	11.22	11.22	11.01	1.6M
October 01, 2026	10.96	11.04	11.04	11.11	10.85	1.63M
September 30, 2026	11	11.05	11.05	11.12	10.92	2.09M
September 29, 2026	11.05	11.06	11.06	11.11	10.96	1.44M
September 28, 2026	11.18	11.07	11.07	11.23	10.83	2.49M
September 25, 2026	11.16	11.2	11.2	11.25	10.95	1.16M
September 24, 2026	10.87	11.12	11.12	11.2	10.86	1.36M
September 23, 2026	10.98	10.91	10.91	11	10.8	1.25M
September 22, 2026	11.04	11.03	11.03	11.22	10.9	1.17M
September 21, 2026	10.93	10.94	10.94	10.97	10.82	1.5M
September 18, 2026	10.86	10.79	10.79	10.88	10.74	4.21M
September 17, 2026	10.94	10.91	10.91	11.08	10.87	1.27M
September 16, 2026	10.78	10.83	10.83	11.03	10.66	1.34M
September 15, 2026	10.85	10.97	10.97	11.04	10.82	1.55M
September 11, 2026	11.04	10.88	10.88	11.17	10.82	1.73M
September 10, 2026	10.9	10.94	10.94	11.05	10.83	1.96M
September 09, 2026	10.65	10.87	10.87	10.88	10.59	1.24M
September 08, 2026	10.84	10.69	10.69	10.93	10.68	1.73M
September 04, 2026	10.81	10.93	10.93	11.03	10.77	1.15M
September 03, 2026	11.17	10.89	10.89	11.22	10.87	987,946
September 02, 2026	11.11	11.08	11.08	11.21	11.04	1.56M
September 01, 2026	10.99	11.02	11.02	11.1	10.88	1.62M
August 31, 2026	11.4	11.04	11.04	11.4	11.04	3.07M
August 28, 2026	11.44	11.46	11.46	11.52	11.31	1.53M
August 27, 2026	11.41	11.38	11.38	11.56	11.3	1.18M
August 26, 2026	11.6	11.46	11.46	11.6	11.37	1.69M
August 25, 2026	11.62	11.56	11.56	11.78	11.5	1.72M
August 24, 2026	11.53	11.53	11.53	11.67	11.41	1.16M
August 21, 2026	11.54	11.5	11.5	11.57	11.33	1.98M
August 20, 2026	11.29	11.48	11.48	11.49	11.22	1.62M
August 19, 2026	11.26	11.34	11.34	11.53	11.19	1.28M
August 18, 2026	11.06	11.19	11.19	11.24	11.02	1.56M
August 17, 2026	10.95	11.07	11.07	11.08	10.84	1.7M
August 14, 2026	10.92	10.99	10.99	11.18	10.89	1.04M
August 13, 2026	10.95	10.95	10.95	11.17	10.85	1.76M
August 12, 2026	10.85	10.9	10.9	10.93	10.68	2.54M
August 11, 2026	11.1	10.83	10.83	11.19	10.82	1.64M
August 10, 2026	11.03	10.99	10.99	11.09	10.77	2.82M
August 07, 2026	11.98	11.13	11.13	12.15	11.09	3.81M
August 06, 2026	12.89	11.92	11.92	12.89	11.91	1.76M
August 05, 2026	12.39	12.32	12.32	12.52	12.25	1.54M
August 04, 2026	12.35	12.43	12.43	12.48	12.2	1.9M
August 03, 2026	12.33	12.34	12.34	12.57	12.25	2.03M
July 31, 2026	12.32	12.25	12.25	12.45	12.22	1.6M
July 30, 2026	12.51	12.31	12.31	12.53	12.06	1.74M
July 29, 2026	12.48	12.39	12.39	12.55	12.34	1.75M
July 28, 2026	12.5	12.43	12.43	12.57	12.16	1.38M