Ryman Hospitality Properties, Inc. ( RHP) - Price History
Monthly price history for RHP (Ryman Hospitality Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $117.06 | $117.06 |
| May 2026 | $115.13 | $115.13 |
| April 2026 | $105.09 | $105.09 |
| March 2026 | $92.27 | $92.27 |
| February 2026 | $97.45 | $98.75 |
| January 2026 | $93.45 | $94.70 |
| December 2025 | $93.38 | $94.62 |
| November 2025 | $93.01 | $95.43 |
| October 2025 | $84.70 | $86.91 |
| September 2025 | $87.32 | $89.59 |
| August 2025 | $95.09 | $98.79 |
| July 2025 | $91.50 | $95.06 |
| June 2025 | $94.97 | $98.67 |
| May 2025 | $92.40 | $97.11 |
| April 2025 | $83.68 | $87.95 |
| March 2025 | $87 | $91.44 |
| February 2025 | $92.92 | $98.89 |
| January 2025 | $98.50 | $104.84 |
| December 2024 | $98.04 | $104.34 |
| November 2024 | $108.96 | $117.24 |
| October 2024 | $99.49 | $107.05 |
| September 2024 | $99.67 | $107.24 |
| August 2024 | $95.65 | $103.96 |
| July 2024 | $92.47 | $100.51 |
| June 2024 | $91.88 | $99.86 |
| May 2024 | $95.58 | $105.07 |
| April 2024 | $95.96 | $105.48 |
| March 2024 | $105.17 | $115.61 |
| February 2024 | $106.74 | $118.48 |
| January 2024 | $99.01 | $109.90 |
| December 2023 | $99.16 | $110.06 |
| November 2023 | $89.52 | $100.35 |
| October 2023 | $76.36 | $85.60 |
| September 2023 | $74.29 | $83.28 |
| August 2023 | $74.93 | $85.03 |
| July 2023 | $83.97 | $95.29 |
| June 2023 | $81.88 | $92.92 |
| May 2023 | $79.94 | $91.73 |
| April 2023 | $78.14 | $89.66 |
| March 2023 | $78.20 | $89.73 |
| February 2023 | $80.14 | $92.77 |
| January 2023 | $80.24 | $92.89 |
| December 2022 | $70.65 | $81.78 |
| November 2022 | $78.82 | $91.53 |
| October 2022 | $76.57 | $88.92 |
| September 2022 | $63.37 | $73.59 |
| August 2022 | $70.71 | $82.22 |
| July 2022 | $76.14 | $88.54 |
| June 2022 | $65.39 | $76.03 |
| May 2022 | $76.79 | $89.29 |
| April 2022 | $80.39 | $93.48 |
| March 2022 | $79.78 | $92.77 |
| February 2022 | $75.77 | $88.11 |
| January 2022 | $76.02 | $88.40 |
| December 2021 | $79.08 | $91.96 |
| November 2021 | $66.56 | $77.40 |
| October 2021 | $73.56 | $85.54 |
| September 2021 | $71.98 | $83.70 |
| August 2021 | $71.44 | $83.07 |
| July 2021 | $65.96 | $76.70 |
| June 2021 | $67.90 | $78.96 |
| May 2021 | $64.42 | $74.91 |
| April 2021 | $67.64 | $78.65 |
| March 2021 | $66.66 | $77.51 |
| February 2021 | $66.47 | $77.29 |
| January 2021 | $55.77 | $64.85 |
| December 2020 | $58.27 | $67.76 |
| November 2020 | $55.20 | $64.19 |
| October 2020 | $34.27 | $39.85 |
| September 2020 | $31.65 | $36.80 |
| August 2020 | $32.82 | $38.16 |
| July 2020 | $27.54 | $32.02 |
| June 2020 | $29.76 | $34.60 |
| May 2020 | $29.40 | $34.18 |
| April 2020 | $30.39 | $35.34 |
| March 2020 | $30.83 | $35.85 |
| February 2020 | $58.15 | $69.51 |
| January 2020 | $71.14 | $85.03 |
| December 2019 | $72.50 | $86.66 |
| November 2019 | $73.88 | $89.23 |
| October 2019 | $69.69 | $84.17 |
| September 2019 | $67.74 | $81.81 |
| August 2019 | $65.24 | $79.66 |
| July 2019 | $61.43 | $75 |
| June 2019 | $66.42 | $81.09 |
| May 2019 | $64.73 | $79.95 |
| April 2019 | $64.45 | $79.60 |
| March 2019 | $66.58 | $82.24 |
| February 2019 | $64.87 | $80.99 |
| January 2019 | $64.35 | $80.35 |
| December 2018 | $53.41 | $66.69 |
| November 2018 | $58.62 | $74.11 |
| October 2018 | $61.37 | $77.59 |
| September 2018 | $68.16 | $86.17 |
| August 2018 | $69.49 | $88.73 |
| July 2018 | $66.57 | $85.01 |
| June 2018 | $65.12 | $83.15 |
| May 2018 | $65.01 | $83.88 |
| April 2018 | $60.75 | $78.38 |
| March 2018 | $60.03 | $77.45 |
| February 2018 | $52.85 | $68.96 |
| January 2018 | $58.66 | $76.55 |
| December 2017 | $52.89 | $69.02 |
| November 2017 | $52.64 | $69.48 |
| October 2017 | $50.10 | $66.13 |
| September 2017 | $47.34 | $62.49 |
| August 2017 | $44.44 | $59.42 |
| July 2017 | $46.81 | $62.59 |
| June 2017 | $47.87 | $64.01 |
| May 2017 | $47.58 | $64.41 |
| April 2017 | $47.12 | $63.78 |
| March 2017 | $45.68 | $61.83 |
| February 2017 | $47 | $64.47 |
| January 2017 | $44.61 | $61.18 |
| December 2016 | $45.94 | $63.01 |
| November 2016 | $42.43 | $58.90 |
| October 2016 | $36.32 | $50.42 |
| September 2016 | $34.70 | $48.16 |
| August 2016 | $38.28 | $53.96 |
| July 2016 | $39.89 | $56.24 |
| June 2016 | $35.93 | $50.65 |
| May 2016 | $34.25 | $49.06 |
| April 2016 | $35.98 | $51.53 |
| March 2016 | $35.94 | $51.48 |
| February 2016 | $32.92 | $47.87 |
| January 2016 | $32.29 | $46.95 |
| December 2015 | $35.52 | $51.64 |
| November 2015 | $36.88 | $54.34 |
| October 2015 | $35.70 | $52.60 |
| September 2015 | $33.41 | $49.23 |
| August 2015 | $34.29 | $51.23 |
| July 2015 | $38.27 | $57.18 |
| June 2015 | $35.54 | $53.11 |
| May 2015 | $36.44 | $55.11 |
| April 2015 | $38.12 | $57.64 |
| March 2015 | $40.28 | $60.91 |
| February 2015 | $39.32 | $60.10 |
| January 2015 | $35.92 | $54.90 |
| December 2014 | $34.51 | $52.74 |
| November 2014 | $33.73 | $52.08 |
| October 2014 | $31.96 | $49.35 |
| September 2014 | $30.64 | $47.30 |
| August 2014 | $31.86 | $49.75 |
| July 2014 | $30.58 | $47.75 |
| June 2014 | $30.84 | $48.15 |
| May 2014 | $29.20 | $46.13 |
| April 2014 | $28.83 | $45.55 |
| March 2014 | $26.92 | $42.52 |
| February 2014 | $26.36 | $42.19 |
| January 2014 | $25.84 | $41.36 |
| December 2013 | $26.11 | $41.78 |
| November 2013 | $25.85 | $41.87 |
| October 2013 | $22.79 | $36.91 |
| September 2013 | $21.31 | $34.51 |
| August 2013 | $20.11 | $33.04 |
| July 2013 | $22.67 | $37.25 |
| June 2013 | $23.74 | $39.01 |
| May 2013 | $22.96 | $38.26 |
| April 2013 | $26.68 | $44.46 |
| March 2013 | $27.45 | $45.75 |
| February 2013 | $26.56 | $44.75 |
| January 2013 | $23.72 | $39.97 |
| December 2012 | $22.82 | $38.46 |
| November 2012 | $19.71 | $33.22 |
| October 2012 | $18.09 | $39.01 |
| September 2012 | $18.34 | $39.53 |
| August 2012 | $18.80 | $40.54 |
| July 2012 | $17.05 | $36.75 |
| June 2012 | $17.88 | $38.56 |
| May 2012 | $17.60 | $37.95 |
| April 2012 | $14.60 | $31.48 |
| March 2012 | $14.29 | $30.80 |
| February 2012 | $13.80 | $29.76 |
| January 2012 | $13.01 | $28.05 |
| December 2011 | $11.20 | $24.14 |
| November 2011 | $9.84 | $21.22 |
| October 2011 | $10.85 | $23.39 |
| September 2011 | $8.97 | $19.34 |
| August 2011 | $11.66 | $25.14 |
| July 2011 | $13.61 | $29.34 |
| June 2011 | $13.92 | $30 |
| May 2011 | $14.96 | $32.25 |
| April 2011 | $16.64 | $35.87 |
| March 2011 | $16.09 | $34.68 |
| February 2011 | $16.71 | $36.03 |
| January 2011 | $15.46 | $33.34 |
| December 2010 | $16.67 | $35.94 |
| November 2010 | $15.92 | $34.33 |
| October 2010 | $15.46 | $33.34 |
| September 2010 | $14.15 | $30.50 |
| August 2010 | $12.13 | $26.16 |
| July 2010 | $13.45 | $28.99 |
| June 2010 | $10.25 | $22.09 |
| May 2010 | $12.33 | $26.59 |
| April 2010 | $15.65 | $33.75 |
| March 2010 | $13.59 | $29.29 |
| February 2010 | $10.44 | $22.51 |
| January 2010 | $8.92 | $19.24 |
| December 2009 | $9.16 | $19.75 |
| November 2009 | $8.16 | $17.60 |
| October 2009 | $6.97 | $15.03 |
| September 2009 | $9.32 | $20.10 |
| August 2009 | $9.42 | $20.32 |
| July 2009 | $6.62 | $14.27 |
| June 2009 | $5.90 | $12.71 |
| May 2009 | $6.59 | $14.20 |
| April 2009 | $6.47 | $13.94 |
| March 2009 | $3.86 | $8.33 |
| February 2009 | $3.04 | $6.56 |
| January 2009 | $4.92 | $10.60 |
| December 2008 | $5.03 | $10.84 |
| November 2008 | $4.26 | $9.19 |
| October 2008 | $9.93 | $21.41 |
| September 2008 | $13.62 | $29.37 |
| August 2008 | $16.07 | $34.65 |
| July 2008 | $13.93 | $30.04 |
| June 2008 | $11.11 | $23.96 |
| May 2008 | $13.18 | $28.41 |
| April 2008 | $13.74 | $29.62 |
| March 2008 | $14.05 | $30.29 |
| February 2008 | $13.96 | $30.09 |
| January 2008 | $13.56 | $29.23 |
| December 2007 | $18.77 | $40.47 |
| November 2007 | $19.51 | $42.06 |
| October 2007 | $25.27 | $54.48 |
| September 2007 | $24.68 | $53.22 |
| August 2007 | $23.82 | $51.35 |
| July 2007 | $23.18 | $49.98 |
| June 2007 | $24.88 | $53.64 |
| May 2007 | $26.13 | $56.33 |
| April 2007 | $25.42 | $54.80 |
| March 2007 | $24.52 | $52.87 |
| February 2007 | $24.95 | $53.79 |
| January 2007 | $25.63 | $55.26 |
| December 2006 | $23.62 | $50.93 |
| November 2006 | $22.68 | $48.90 |
| October 2006 | $21.59 | $46.54 |
| September 2006 | $20.34 | $43.85 |
| August 2006 | $20.28 | $43.72 |
| July 2006 | $17.73 | $38.22 |
| June 2006 | $20.24 | $43.64 |
| May 2006 | $20.32 | $43.82 |
| April 2006 | $20.52 | $44.25 |
| March 2006 | $21.05 | $45.38 |
| February 2006 | $20.71 | $44.65 |
| January 2006 | $19.94 | $43 |
| December 2005 | $20.22 | $43.59 |
| November 2005 | $20.06 | $43.26 |
| October 2005 | $18.31 | $39.48 |
| September 2005 | $22.10 | $47.65 |
| August 2005 | $19.76 | $42.60 |
| July 2005 | $22.24 | $47.94 |
| June 2005 | $21.56 | $46.49 |
| May 2005 | $19.50 | $42.03 |
| April 2005 | $18.55 | $40 |
| March 2005 | $18.74 | $40.40 |
| February 2005 | $19.85 | $42.80 |
| January 2005 | $18.20 | $39.25 |
| December 2004 | $19.26 | $41.53 |
| November 2004 | $16.34 | $35.24 |
| October 2004 | $15.54 | $33.51 |
| September 2004 | $14.38 | $31 |
| August 2004 | $13.47 | $29.04 |
| July 2004 | $13.52 | $29.16 |
| June 2004 | $14.56 | $31.39 |
| May 2004 | $13.34 | $28.75 |
| April 2004 | $14.54 | $31.34 |
| March 2004 | $14.33 | $30.90 |
| February 2004 | $13.52 | $29.15 |
| January 2004 | $13.46 | $29.03 |
| December 2003 | $13.84 | $29.85 |
| November 2003 | $13.96 | $30.09 |
| October 2003 | $12.50 | $26.95 |
| September 2003 | $11.39 | $24.55 |
| August 2003 | $9.35 | $20.15 |
| July 2003 | $9.65 | $20.80 |
| June 2003 | $9.08 | $19.57 |
| May 2003 | $10.44 | $22.50 |
| April 2003 | $9.65 | $20.81 |
| March 2003 | $8.33 | $17.95 |
| February 2003 | $8.20 | $17.67 |
| January 2003 | $9.11 | $19.64 |
| December 2002 | $9.56 | $20.60 |
| November 2002 | $9.23 | $19.90 |
| October 2002 | $8.20 | $17.67 |
| September 2002 | $8.78 | $18.92 |
| August 2002 | $10.41 | $22.45 |
| July 2002 | $9.33 | $20.12 |
| June 2002 | $10.23 | $22.05 |
| May 2002 | $12 | $25.88 |
| April 2002 | $12.59 | $27.15 |
| March 2002 | $12.34 | $26.60 |
| February 2002 | $10.81 | $23.31 |
| January 2002 | $11.71 | $25.25 |
| December 2001 | $11.41 | $24.60 |
| November 2001 | $10.86 | $23.41 |
| October 2001 | $9.65 | $20.80 |
| September 2001 | $9.32 | $20.10 |
| August 2001 | $13.05 | $28.13 |
| July 2001 | $12.64 | $27.25 |
| June 2001 | $13.36 | $28.80 |
| May 2001 | $12.85 | $27.70 |
| April 2001 | $13.45 | $28.99 |
| March 2001 | $12.34 | $26.60 |
| February 2001 | $11.18 | $24.10 |
| January 2001 | $10.96 | $23.62 |
| December 2000 | $9.68 | $20.88 |
| November 2000 | $10.46 | $22.56 |
| October 2000 | $11.02 | $23.75 |
| September 2000 | $11.07 | $23.88 |
| August 2000 | $12.12 | $26.12 |
| July 2000 | $11.51 | $24.81 |
| June 2000 | $9.97 | $21.50 |
| May 2000 | $10.49 | $22.62 |
| April 2000 | $11.10 | $23.94 |
| March 2000 | $12.58 | $27.12 |
| February 2000 | $12.78 | $27.56 |
| January 2000 | $12.93 | $27.88 |
| December 1999 | $13.89 | $29.94 |
| November 1999 | $13.91 | $30.19 |
| October 1999 | $15 | $32.56 |
| September 1999 | $13.59 | $29.50 |
| August 1999 | $14.05 | $30.50 |
| July 1999 | $14.02 | $30.62 |
| June 1999 | $13.73 | $30 |
| May 1999 | $14.22 | $31.06 |
| April 1999 | $14.10 | $31 |
| March 1999 | $11.03 | $24.25 |
| February 1999 | $11.25 | $24.94 |
| January 1999 | $13.60 | $30.12 |
| December 1998 | $13.60 | $30.12 |
| November 1998 | $13.14 | $29.31 |
| October 1998 | $11.88 | $26.50 |
| September 1998 | $13.36 | $29.81 |
| August 1998 | $11.96 | $26.69 |
| July 1998 | $13.66 | $30.62 |
| June 1998 | $14.38 | $32.25 |
| May 1998 | $15.02 | $33.69 |
| April 1998 | $15.10 | $34 |
| March 1998 | $15.87 | $35.75 |
| February 1998 | $15.03 | $34 |
| January 1998 | $13.79 | $31.19 |
| December 1997 | $14.12 | $31.94 |
| November 1997 | $13.51 | $30.56 |
| October 1997 | $12.70 | $28.88 |
| September 1997 | $11.36 | $25.81 |
| August 1997 | $10.26 | $23.31 |
| July 1997 | $10.20 | $23.19 |
| June 1997 | $10.10 | $23.06 |
| May 1997 | $9.75 | $22.25 |
| April 1997 | $9.21 | $21.12 |
| March 1997 | $9.54 | $21.88 |
| February 1997 | $8.83 | $20.25 |
| January 1997 | $11.12 | $25.62 |
| December 1996 | $9.92 | $22.88 |
| November 1996 | $9.27 | $21.38 |
| October 1996 | $8.53 | $19.75 |
| September 1996 | $9.77 | $22.62 |
| August 1996 | $10.58 | $24.50 |
| July 1996 | $11.08 | $25.75 |
| June 1996 | $12.10 | $28.12 |
| May 1996 | $11.24 | $26.12 |
| April 1996 | $11.33 | $26.50 |
| March 1996 | $11.55 | $27 |
| February 1996 | $11.40 | $26.75 |
| January 1996 | $11.56 | $27.12 |
| December 1995 | $11.83 | $27.75 |
| November 1995 | $10.76 | $25.25 |
| October 1995 | $10.94 | $25.75 |
| September 1995 | $11.52 | $27.12 |
| August 1995 | $11.79 | $27.75 |
| July 1995 | $11.60 | $27.38 |
| June 1995 | $10.70 | $25.25 |
| May 1995 | $9.42 | $22.25 |
| April 1995 | $9.48 | $23.62 |
| March 1995 | $10.53 | $26.25 |
| February 1995 | $10.50 | $26.25 |
| January 1995 | $9.30 | $23.25 |
| December 1994 | $9.10 | $22.75 |
| November 1994 | $9.05 | $22.62 |
| October 1994 | $7.82 | $19.62 |
| September 1994 | $9.07 | $22.75 |
| August 1994 | $9.07 | $22.75 |
| July 1994 | $9.24 | $23.25 |
| June 1994 | $9.74 | $24.50 |
| May 1994 | $9.14 | $23 |
| April 1994 | $10.26 | $25.88 |
| March 1994 | $10.01 | $25.25 |
| February 1994 | $10.75 | $27.12 |
| January 1994 | $11.17 | $28.25 |
| December 1993 | $11.12 | $28.12 |
| November 1993 | $9.49 | $24 |
| October 1993 | $10.78 | $27.25 |
| September 1993 | $10.83 | $27.38 |
| August 1993 | $9.79 | $49.50 |
| July 1993 | $8.78 | $44.50 |
| June 1993 | $9.10 | $46.12 |
| May 1993 | $8.14 | $41.38 |
| April 1993 | $7.50 | $38.12 |
| March 1993 | $7.82 | $39.75 |
| February 1993 | $7.85 | $39.88 |
| January 1993 | $7.19 | $36.62 |
| December 1992 | $8.05 | $41 |
| November 1992 | $7.22 | $36.75 |
| October 1992 | $6.56 | $33.50 |
| September 1992 | $5.78 | $29.50 |
| August 1992 | $5.88 | $30 |
| July 1992 | $5.56 | $28.50 |
| June 1992 | $6.25 | $32 |
| May 1992 | $6 | $30.75 |
| April 1992 | $6.03 | $31 |
| March 1992 | $6.47 | $33.25 |
| February 1992 | $6.96 | $35.75 |
| January 1992 | $5.45 | $28.12 |
| December 1991 | $5.72 | $29.50 |
| November 1991 | $4.32 | $22.25 |
| October 1991 | $4.75 | $24.62 |
RHP
Price: $117.06
52 week price:
Dividend Yield: 4.26%
5-year range yield:
Forward Dividend Yield: 4.10%
Payout Ratio: 80.00%
Payout Ratio Range:
Dividend Per Share: 4.80 USD
Earnings Per Share: 3.80 USD
P/E Ratio: 29.20
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Country: United States
Volume: 210900
Ebitda: 69.6 millionMarket Capitalization: 7.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%