Ryman Hospitality Properties (REIT) Stock Price History
NYSE: RHPReal EstateReal Estate Investment TrustsUSD
120.28+0.33 (+0.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RHP price history at a glance
The price history for Ryman Hospitality Properties (REIT) (RHP) on this page begins on October 21, 1991, when the stock closed at $11.69; it most recently closed at $120.28 on October 5, 2026. The highest price in this record is $137.46, reached on July 27, 2026; the latest close is 12.5% below that peak. Across the 34 complete calendar years in the table, RHP finished higher in 19 and lower in 15. Its best year was 2010 (+82.0%) and its worst was 2008 (-66.6%).
Over roughly 35 years the share price changed +929.1%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, RHP has gained 35.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $137.46
- Date of high
- Jul 27, 2026
- Low since 1991
- $4.76
- Date of low
- Mar 2, 2009
- 52-week high
- $137.46
- 52-week low
- $83.82
- Last close
- $120.28
RHP returns
1 week
-1.13%
1 month
-1.81%
3 months
-4.32%
6 months
+19.05%
Year to date
+27.12%
1 year
+35.36%
3 years
+43.28%
5 years
+42.85%
RHP price return, excluding dividends.
RHP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 120.28 | +25.97% |
| 2025 | 95.48 | -8.47% |
| 2024 | 104.31 | -5.22% |
| 2023 | 110.06 | +34.58% |
| 2022 | 81.78 | -11.07% |
| 2021 | 91.96 | +35.71% |
| 2020 | 67.76 | -20.79% |
| 2019 | 85.54 | +24.64% |
| 2018 | 68.63 | -0.57% |
| 2017 | 69.02 | +9.54% |
| 2016 | 63.01 | +22.02% |
| 2015 | 51.64 | -3.13% |
| 2014 | 53.31 | +26.48% |
| 2013 | 42.15 | +6.01% |
| 2012 | 39.76 | +64.71% |
| 2011 | 24.14 | -32.83% |
| 2010 | 35.94 | +81.97% |
| 2009 | 19.75 | +61.75% |
| 2008 | 12.21 | -66.57% |
| 2007 | 36.52 | -28.29% |
| 2006 | 50.93 | +16.84% |
| 2005 | 43.59 | +4.96% |
| 2004 | 41.53 | +38.80% |
| 2003 | 29.92 | +43.50% |
| 2002 | 20.85 | -16.93% |
| 2001 | 25.10 | +20.24% |
| 2000 | 20.88 | -30.27% |
| 1999 | 29.94 | -0.62% |
| 1998 | 30.13 | -7.84% |
| 1997 | 32.69 | +45.28% |
| 1996 | 22.50 | -18.92% |
| 1995 | 27.75 | +21.98% |
| 1994 | 22.75 | -19.11% |
| 1993 | 28.13 | +37.20% |
| 1992 | 20.50 | +51.85% |
| 1991* | 13.50 | +15.51% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
RHP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 120.54 | 121.08 | 119.22 | 120.28 | +0.28% | |
| 119.00 | 121.63 | 118.51 | 119.95 | +0.55% | |
| 120.67 | 121.80 | 119.05 | 119.29 | -1.34% | |
| 120.99 | 122.84 | 120.42 | 120.91 | +0.24% | |
| 120.94 | 121.80 | 119.85 | 120.62 | -0.85% | |
| 122.26 | 123.34 | 121.08 | 121.66 | +0.60% | |
| 118.56 | 122.26 | 117.96 | 120.94 | +1.18% | |
| 121.20 | 121.26 | 119.41 | 119.53 | -2.09% | |
| 122.00 | 123.41 | 120.46 | 122.08 | -0.01% | |
| 122.08 | 122.71 | 120.69 | 122.09 | +0.52% | |
| 122.13 | 122.13 | 120.20 | 121.46 | -0.42% | |
| 120.95 | 123.33 | 120.15 | 121.97 | +1.02% | |
| 121.06 | 122.06 | 120.12 | 120.74 | -0.67% | |
| 123.06 | 123.56 | 120.54 | 121.55 | -0.11% | |
| 122.35 | 122.68 | 120.38 | 121.68 | -0.21% | |
| 119.76 | 122.08 | 118.63 | 121.94 | +1.10% | |
| 120.91 | 122.34 | 120.52 | 120.61 | +0.57% | |
| 120.78 | 122.96 | 118.91 | 119.93 | -0.65% | |
| 122.27 | 123.18 | 120.23 | 120.71 | -1.22% | |
| 120.79 | 123.24 | 120.79 | 122.20 | +0.17% | |
| 121.38 | 124.43 | 121.38 | 121.99 | -0.29% | |
| 122.24 | 123.88 | 120.70 | 122.35 | -0.12% | |
| 122.89 | 122.92 | 120.46 | 122.50 | +1.52% | |
| 123.17 | 124.17 | 120.43 | 120.66 | -2.29% | |
| 121.64 | 123.71 | 121.36 | 123.49 | +1.01% | |
| 123.03 | 124.59 | 121.40 | 122.25 | -0.32% | |
| 122.84 | 124.44 | 122.01 | 122.64 | -0.66% | |
| 126.55 | 128.35 | 122.01 | 123.46 | -2.60% | |
| 129.20 | 130.01 | 125.75 | 126.76 | -1.99% | |
| 129.33 | 129.90 | 128.32 | 129.33 | +0.12% | |
| 129.59 | 130.60 | 128.91 | 129.18 | -0.93% | |
| 131.56 | 133.27 | 129.47 | 130.39 | -1.93% | |
| 131.99 | 133.21 | 131.07 | 132.95 | +1.39% | |
| 128.94 | 131.22 | 128.81 | 131.13 | +2.05% | |
| 129.09 | 129.09 | 127.61 | 128.50 | -0.11% | |
| 127.73 | 129.15 | 127.07 | 128.64 | +0.23% | |
| 126.77 | 128.48 | 126.77 | 128.34 | +1.78% | |
| 122.81 | 127.74 | 122.81 | 126.09 | +1.60% | |
| 124.77 | 125.11 | 123.03 | 124.11 | -1.12% | |
| 125.15 | 127.15 | 124.84 | 125.52 | +0.66% | |
| 124.06 | 125.75 | 123.34 | 124.70 | +0.57% | |
| 122.44 | 125.40 | 121.75 | 123.99 | +1.57% | |
| 118.91 | 122.44 | 118.50 | 122.07 | +1.77% | |
| 117.34 | 120.08 | 114.26 | 119.95 | -0.74% | |
| 124.52 | 125.71 | 120.64 | 120.84 | -2.73% | |
| 126.18 | 127.94 | 123.98 | 124.23 | -2.66% | |
| 128.84 | 129.91 | 127.06 | 127.62 | -0.45% | |
| 131.23 | 133.95 | 128.06 | 128.20 | -2.66% | |
| 134.00 | 135.28 | 131.49 | 131.71 | -1.45% | |
| 133.88 | 134.23 | 132.30 | 133.65 | +0.30% | |
| 135.68 | 135.79 | 131.59 | 133.25 | -1.71% | |
| 134.99 | 137.46 | 133.52 | 135.57 | -0.31% | |
| 135.67 | 136.21 | 132.38 | 135.99 | +0.78% | |
| 134.45 | 135.52 | 133.72 | 134.94 | +1.39% | |
| 131.22 | 133.75 | 129.92 | 133.09 | +3.26% | |
| 129.87 | 130.52 | 128.49 | 128.89 | -1.45% | |
| 130.02 | 131.07 | 129.12 | 130.79 | +0.64% | |
| 129.20 | 130.30 | 127.86 | 129.96 | +1.65% | |
| 127.61 | 128.05 | 126.03 | 127.85 | +0.93% | |
| 123.48 | 127.61 | 123.20 | 126.67 | +1.33% | |
| 124.66 | 126.70 | 124.37 | 125.01 | +0.02% | |
| 123.18 | 126.89 | 123.18 | 124.99 | +0.82% | |
| 125.24 | 125.43 | 123.03 | 123.97 | -0.31% | |
| 125.97 | 126.89 | 124.08 | 124.36 | -1.07% | |
| 127.29 | 128.63 | 125.50 | 125.71 | -0.73% | |
| 124.68 | 127.12 | 123.74 | 126.64 | +1.96% | |
| 127.90 | 127.90 | 123.85 | 124.21 | -2.40% | |
| 127.54 | 128.85 | 127.24 | 127.27 | -0.60% | |
| 128.44 | 129.49 | 126.84 | 128.04 | +0.15% | |
| 125.61 | 128.24 | 124.85 | 127.85 | +2.42% | |
| 128.44 | 129.44 | 123.70 | 124.83 | -2.89% | |
| 130.00 | 130.29 | 128.42 | 128.55 | -2.53% | |
| 131.63 | 132.41 | 129.90 | 131.88 | -0.19% | |
| 130.30 | 132.13 | 129.06 | 132.13 | +0.93% | |
| 130.10 | 131.67 | 129.36 | 130.91 | +0.88% | |
| 124.21 | 129.97 | 122.60 | 129.77 | +4.46% | |
| 124.75 | 125.80 | 123.83 | 124.23 | -0.74% | |
| 125.22 | 126.58 | 124.56 | 125.16 | +0.01% | |
| 123.52 | 126.27 | 123.52 | 125.15 | +2.29% | |
| 123.35 | 125.00 | 121.33 | 122.35 | -0.83% | |
| 122.64 | 124.70 | 122.39 | 123.38 | +0.74% | |
| 123.53 | 123.98 | 121.80 | 122.47 | -0.28% | |
| 122.51 | 123.35 | 121.43 | 122.81 | +1.12% | |
| 119.48 | 122.46 | 119.47 | 121.45 | +2.34% | |
| 120.19 | 121.56 | 118.67 | 118.67 | -1.43% | |
| 120.18 | 121.37 | 118.79 | 120.39 | +1.18% | |
| 120.00 | 120.24 | 118.08 | 118.99 | -0.03% | |
| 116.27 | 119.71 | 116.27 | 119.03 | +1.68% | |
| 114.98 | 117.67 | 114.58 | 117.06 | +2.81% | |
| 113.90 | 116.14 | 112.74 | 113.86 | -1.03% | |
| 114.48 | 116.66 | 114.48 | 115.05 | -0.03% | |
| 115.64 | 116.59 | 113.18 | 115.09 | -0.03% | |
| 116.11 | 117.18 | 114.73 | 115.13 | -0.65% | |
| 114.49 | 116.12 | 113.99 | 115.88 | +0.74% | |
| 115.35 | 116.67 | 114.75 | 115.03 | +0.42% | |
| 112.74 | 114.60 | 112.66 | 114.55 | +2.31% | |
| 112.47 | 112.51 | 111.32 | 111.96 | -0.40% | |
| 109.71 | 112.50 | 106.76 | 112.41 | +1.28% | |
| 109.00 | 111.62 | 108.21 | 110.99 | +1.98% | |
| 108.22 | 109.72 | 107.28 | 108.84 | +0.31% | |
| 105.31 | 108.59 | 104.73 | 108.50 | +3.54% | |
| 105.61 | 105.61 | 103.93 | 104.79 | -1.12% | |
| 107.68 | 108.39 | 105.82 | 105.98 | -0.84% | |
| 107.81 | 107.99 | 105.78 | 106.88 | -0.58% | |
| 107.64 | 109.10 | 107.24 | 107.50 | -1.10% | |
| 110.46 | 110.46 | 108.21 | 108.70 | -1.67% | |
| 110.99 | 111.70 | 110.16 | 110.55 | +0.12% | |
| 111.65 | 112.50 | 109.78 | 110.42 | -0.48% | |
| 109.66 | 111.47 | 109.07 | 110.95 | +2.60% | |
| 105.81 | 108.99 | 105.50 | 108.14 | +2.60% | |
| 105.58 | 106.03 | 104.68 | 105.40 | -0.77% | |
| 107.07 | 109.94 | 105.59 | 106.22 | +1.08% | |
| 103.37 | 105.31 | 103.06 | 105.09 | +1.42% | |
| 102.90 | 103.85 | 101.94 | 103.62 | -0.13% | |
| 100.84 | 104.05 | 100.84 | 103.76 | +1.86% | |
| 102.24 | 104.55 | 101.17 | 101.87 | -0.33% | |
| 100.13 | 102.54 | 99.56 | 102.21 | +1.61% | |
| 100.64 | 101.49 | 99.44 | 100.59 | +0.39% | |
| 102.74 | 102.74 | 99.68 | 100.20 | -1.92% | |
| 104.31 | 104.87 | 102.05 | 102.16 | -2.08% | |
| 103.02 | 104.87 | 103.02 | 104.33 | +0.76% | |
| 101.66 | 104.08 | 101.64 | 103.54 | +2.98% | |
| 100.89 | 102.08 | 100.30 | 100.54 | -0.49% | |
| 101.72 | 101.72 | 100.29 | 101.04 | -0.96% | |
| 101.37 | 102.43 | 101.00 | 102.02 | +0.31% | |
| 100.76 | 101.73 | 99.53 | 101.70 | +0.66% | |
| 101.29 | 101.29 | 99.39 | 101.03 | +2.74% | |
| 96.61 | 99.47 | 96.42 | 98.34 | +1.54% | |
| 96.51 | 97.60 | 96.46 | 96.85 | +3.17% | |
| 93.65 | 94.51 | 92.78 | 93.87 | -0.02% | |
| 92.12 | 94.01 | 91.88 | 93.89 | +1.05% | |
| 91.63 | 93.20 | 90.98 | 92.91 | +0.52% | |
| 92.44 | 92.85 | 91.78 | 92.43 | +0.17% | |
| 91.49 | 93.28 | 90.30 | 92.27 | +1.21% | |
| 91.22 | 92.35 | 90.23 | 91.17 | +0.73% | |
| 92.52 | 92.67 | 90.19 | 90.51 | -2.75% | |
| 92.05 | 94.26 | 91.76 | 93.07 | +1.35% | |
| 90.89 | 92.15 | 89.98 | 91.83 | +1.95% | |
| 90.90 | 92.29 | 89.79 | 90.07 | -1.97% | |
| 92.90 | 93.77 | 91.73 | 91.88 | +1.73% | |
| 92.34 | 92.34 | 89.60 | 90.32 | -2.22% | |
| 90.59 | 92.75 | 90.59 | 92.37 | +0.87% | |
| 91.19 | 93.30 | 91.19 | 91.57 | -0.41% | |
| 92.54 | 94.04 | 91.75 | 91.95 | +0.52% | |
| 90.80 | 92.35 | 90.25 | 91.47 | +1.78% | |
| 93.13 | 93.41 | 89.72 | 89.87 | -2.32% | |
| 94.01 | 95.18 | 91.83 | 92.00 | -3.40% | |
| 93.92 | 95.34 | 93.29 | 95.24 | +0.71% | |
| 94.08 | 96.40 | 93.67 | 94.57 | -0.40% | |
| 94.21 | 95.67 | 91.87 | 94.95 | -0.90% | |
| 99.30 | 99.30 | 94.00 | 95.81 | -2.75% | |
| 97.83 | 99.38 | 96.90 | 98.52 | -0.93% | |
| 99.41 | 100.15 | 98.46 | 99.44 | +1.00% | |
| 98.17 | 99.13 | 95.43 | 98.46 | -1.27% | |
| 99.08 | 100.08 | 97.41 | 99.73 | +0.99% | |
| 102.16 | 102.90 | 98.22 | 98.75 | -4.03% | |
| 102.20 | 103.59 | 101.57 | 102.90 | +1.60% | |
| 102.58 | 103.13 | 98.96 | 101.28 | -1.50% | |
| 103.67 | 105.75 | 100.29 | 102.82 | -0.28% | |
| 105.09 | 105.09 | 101.20 | 103.11 | -1.66% | |
| 102.49 | 105.10 | 100.90 | 104.85 | +1.74% | |
| 102.92 | 103.11 | 101.32 | 103.06 | +0.91% | |
| 101.33 | 102.72 | 101.10 | 102.13 | +0.05% | |
| 101.28 | 102.51 | 100.14 | 102.08 | +1.55% | |
| 100.83 | 101.32 | 98.98 | 100.52 | +0.32% | |
| 103.69 | 105.30 | 98.88 | 100.20 | -2.41% | |
| 102.91 | 103.16 | 100.95 | 102.67 | +0.57% | |
| 98.25 | 102.17 | 98.25 | 102.09 | +4.24% | |
| 98.44 | 98.75 | 96.80 | 97.94 | -0.02% | |
| 94.95 | 98.17 | 94.95 | 97.96 | +2.36% | |
| 96.47 | 96.70 | 94.67 | 95.70 | -0.49% | |
| 95.96 | 96.68 | 95.10 | 96.17 | +1.07% | |
| 93.42 | 95.43 | 93.42 | 95.15 | +0.55% | |
| 94.97 | 95.46 | 94.07 | 94.63 | -0.07% | |
| 94.84 | 95.12 | 93.63 | 94.70 | +0.04% | |
| 94.20 | 94.96 | 93.43 | 94.66 | +1.26% | |
| 94.42 | 95.46 | 93.22 | 93.48 | -0.66% | |
| 95.81 | 95.81 | 93.08 | 94.10 | -1.63% | |
| 95.80 | 96.07 | 94.74 | 95.66 | +0.14% | |
| 96.32 | 96.32 | 94.44 | 95.53 | -0.89% | |
| 96.50 | 98.34 | 95.88 | 96.39 | +0.44% | |
| 94.17 | 96.82 | 94.09 | 95.97 | +2.66% | |
| 93.66 | 94.87 | 93.28 | 93.48 | -1.42% | |
| 93.95 | 95.02 | 92.77 | 94.83 | +0.14% | |
| 94.21 | 96.09 | 94.08 | 94.70 | +1.20% | |
| 94.47 | 94.92 | 92.53 | 93.58 | -0.91% | |
| 94.53 | 95.29 | 93.54 | 94.44 | +0.17% | |
| 94.61 | 94.85 | 93.10 | 94.28 | -0.76% | |
| 94.51 | 95.73 | 93.54 | 95.00 | +0.90% | |
| 91.51 | 94.96 | 91.51 | 94.15 | +2.41% | |
| 94.32 | 94.32 | 90.99 | 91.93 | -2.31% | |
| 93.58 | 94.19 | 91.47 | 94.10 | +0.22% | |
| 95.45 | 95.81 | 93.67 | 93.89 | -1.67% | |
| 94.65 | 95.86 | 93.62 | 95.48 | +0.91% | |
| 95.70 | 95.70 | 94.27 | 94.62 | -2.32% | |
| 96.67 | 97.46 | 96.57 | 96.87 | -0.10% | |
| 97.88 | 97.88 | 96.05 | 96.97 | -0.51% | |
| 97.28 | 98.00 | 97.01 | 97.47 | -0.23% | |
| 96.84 | 97.88 | 96.13 | 97.69 | +1.04% | |
| 97.48 | 97.48 | 96.48 | 96.68 | -1.02% | |
| 97.77 | 98.31 | 97.32 | 97.68 | -0.33% | |
| 97.13 | 98.25 | 96.62 | 98.00 | +0.26% | |
| 99.15 | 99.22 | 96.75 | 97.75 | -0.84% | |
| 97.49 | 99.28 | 97.02 | 98.58 | +1.13% | |
| 98.62 | 98.85 | 96.11 | 97.48 | -1.35% | |
| 98.71 | 99.39 | 97.09 | 98.81 | +0.84% | |
| 97.22 | 98.57 | 96.53 | 97.99 | +1.27% | |
| 95.08 | 97.86 | 94.45 | 96.76 | +1.91% | |
| 91.99 | 95.21 | 91.33 | 94.95 | +3.47% | |
| 91.89 | 92.74 | 91.40 | 91.77 | +0.28% | |
| 91.95 | 92.33 | 90.72 | 91.51 | -0.25% | |
| 91.74 | 92.83 | 91.44 | 91.74 | -0.24% | |
| 94.13 | 94.83 | 91.66 | 91.96 | -2.63% | |
| 94.81 | 95.24 | 93.54 | 94.44 | +0.22% | |
| 94.96 | 94.96 | 93.45 | 94.23 | +0.06% | |
| 94.74 | 95.43 | 93.97 | 94.17 | -1.32% | |
| 95.33 | 96.10 | 94.52 | 95.43 | -0.08% | |
| 95.79 | 97.05 | 95.51 | 95.51 | -0.63% | |
| 94.66 | 96.72 | 94.34 | 96.12 | +2.23% | |
| 94.47 | 94.73 | 93.05 | 94.02 | -0.30% | |
| 90.84 | 95.00 | 90.47 | 94.30 | +4.34% | |
| 91.35 | 92.83 | 90.05 | 90.38 | -0.96% | |
| 91.51 | 91.87 | 90.30 | 91.26 | -0.54% | |
| 92.41 | 92.78 | 91.39 | 91.76 | -0.91% | |
| 94.30 | 94.30 | 92.13 | 92.60 | -2.15% | |
| 93.63 | 94.64 | 92.58 | 94.63 | +0.83% | |
| 93.66 | 95.07 | 93.03 | 93.85 | -0.59% | |
| 94.66 | 96.07 | 94.38 | 94.41 | -0.38% | |
| 95.14 | 96.05 | 94.18 | 94.77 | -0.07% | |
| 93.90 | 95.84 | 93.16 | 94.84 | +1.12% | |
| 91.87 | 94.39 | 90.79 | 93.79 | +2.41% | |
| 92.15 | 93.42 | 91.33 | 91.58 | -0.75% | |
| 90.21 | 93.37 | 89.89 | 92.27 | +2.26% | |
| 89.10 | 91.40 | 88.11 | 90.23 | +1.67% | |
| 86.04 | 88.77 | 85.07 | 88.75 | +2.12% | |
| 85.34 | 87.27 | 83.82 | 86.91 | +1.16% | |
| 86.21 | 87.50 | 85.82 | 85.91 | -0.85% | |
| 85.56 | 87.95 | 85.36 | 86.65 | +0.21% | |
| 87.07 | 87.36 | 86.11 | 86.47 | -1.18% | |
| 87.30 | 89.24 | 87.26 | 87.50 | +0.40% | |
| 88.06 | 88.35 | 86.66 | 87.15 | -0.25% | |
| 89.16 | 89.39 | 87.37 | 87.37 | -2.18% | |
| 88.96 | 91.09 | 88.96 | 89.32 | +0.12% | |
| 88.43 | 89.89 | 88.15 | 89.21 | +1.06% | |
| 89.01 | 89.40 | 86.96 | 88.27 | -0.29% | |
| 87.96 | 88.93 | 87.49 | 88.53 | +0.32% | |
| 90.36 | 90.50 | 88.23 | 88.25 | -2.38% | |
| 90.00 | 91.34 | 89.49 | 90.40 | +0.81% | |
| 87.69 | 89.82 | 87.33 | 89.67 | +0.88% | |
| 87.34 | 89.13 | 86.35 | 88.89 | +2.48% | |
| 89.36 | 89.94 | 86.49 | 86.74 | -2.39% | |
| 88.84 | 89.00 | 87.66 | 88.86 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RHP chart for longer ranges.