Ryman Hospitality Properties, Inc. ( RHP) - Price History
Monthly price history for RHP (Ryman Hospitality Properties, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $130.54 | $130.54 |
| June 2026 | $128.55 | $128.55 |
| May 2026 | $114.08 | $115.13 |
| April 2026 | $104.13 | $105.09 |
| March 2026 | $91.43 | $92.27 |
| February 2026 | $96.56 | $98.75 |
| January 2026 | $92.60 | $94.70 |
| December 2025 | $92.52 | $94.62 |
| November 2025 | $92.16 | $95.43 |
| October 2025 | $83.93 | $86.91 |
| September 2025 | $86.52 | $89.59 |
| August 2025 | $94.22 | $98.79 |
| July 2025 | $90.66 | $95.06 |
| June 2025 | $94.11 | $98.67 |
| May 2025 | $91.56 | $97.11 |
| April 2025 | $82.92 | $87.95 |
| March 2025 | $86.21 | $91.44 |
| February 2025 | $92.07 | $98.89 |
| January 2025 | $97.61 | $104.84 |
| December 2024 | $97.14 | $104.34 |
| November 2024 | $107.97 | $117.24 |
| October 2024 | $98.59 | $107.05 |
| September 2024 | $98.76 | $107.24 |
| August 2024 | $94.78 | $103.96 |
| July 2024 | $91.63 | $100.51 |
| June 2024 | $91.04 | $99.86 |
| May 2024 | $94.71 | $105.07 |
| April 2024 | $95.08 | $105.48 |
| March 2024 | $104.22 | $115.61 |
| February 2024 | $105.77 | $118.48 |
| January 2024 | $98.11 | $109.90 |
| December 2023 | $98.26 | $110.06 |
| November 2023 | $88.71 | $100.35 |
| October 2023 | $75.67 | $85.60 |
| September 2023 | $73.62 | $83.28 |
| August 2023 | $74.25 | $85.03 |
| July 2023 | $83.20 | $95.29 |
| June 2023 | $81.14 | $92.92 |
| May 2023 | $79.22 | $91.73 |
| April 2023 | $77.43 | $89.66 |
| March 2023 | $77.49 | $89.73 |
| February 2023 | $79.41 | $92.77 |
| January 2023 | $79.51 | $92.89 |
| December 2022 | $70 | $81.78 |
| November 2022 | $78.10 | $91.53 |
| October 2022 | $75.88 | $88.92 |
| September 2022 | $62.79 | $73.59 |
| August 2022 | $70.07 | $82.22 |
| July 2022 | $75.45 | $88.54 |
| June 2022 | $64.79 | $76.03 |
| May 2022 | $76.09 | $89.29 |
| April 2022 | $79.66 | $93.48 |
| March 2022 | $79.06 | $92.77 |
| February 2022 | $75.08 | $88.11 |
| January 2022 | $75.33 | $88.40 |
| December 2021 | $78.37 | $91.96 |
| November 2021 | $65.96 | $77.40 |
| October 2021 | $72.90 | $85.54 |
| September 2021 | $71.33 | $83.70 |
| August 2021 | $70.79 | $83.07 |
| July 2021 | $65.36 | $76.70 |
| June 2021 | $67.29 | $78.96 |
| May 2021 | $63.84 | $74.91 |
| April 2021 | $67.02 | $78.65 |
| March 2021 | $66.05 | $77.51 |
| February 2021 | $65.86 | $77.29 |
| January 2021 | $55.26 | $64.85 |
| December 2020 | $57.74 | $67.76 |
| November 2020 | $54.70 | $64.19 |
| October 2020 | $33.96 | $39.85 |
| September 2020 | $31.36 | $36.80 |
| August 2020 | $32.52 | $38.16 |
| July 2020 | $27.29 | $32.02 |
| June 2020 | $29.48 | $34.60 |
| May 2020 | $29.13 | $34.18 |
| April 2020 | $30.12 | $35.34 |
| March 2020 | $30.55 | $35.85 |
| February 2020 | $57.62 | $69.51 |
| January 2020 | $70.49 | $85.03 |
| December 2019 | $71.84 | $86.66 |
| November 2019 | $73.21 | $89.23 |
| October 2019 | $69.06 | $84.17 |
| September 2019 | $67.12 | $81.81 |
| August 2019 | $64.65 | $79.66 |
| July 2019 | $60.87 | $75 |
| June 2019 | $65.81 | $81.09 |
| May 2019 | $64.14 | $79.95 |
| April 2019 | $63.86 | $79.60 |
| March 2019 | $65.98 | $82.24 |
| February 2019 | $64.28 | $80.99 |
| January 2019 | $63.77 | $80.35 |
| December 2018 | $52.93 | $66.69 |
| November 2018 | $58.09 | $74.11 |
| October 2018 | $60.82 | $77.59 |
| September 2018 | $67.54 | $86.17 |
| August 2018 | $68.86 | $88.73 |
| July 2018 | $65.97 | $85.01 |
| June 2018 | $64.52 | $83.15 |
| May 2018 | $64.42 | $83.88 |
| April 2018 | $60.20 | $78.38 |
| March 2018 | $59.48 | $77.45 |
| February 2018 | $52.37 | $68.96 |
| January 2018 | $58.13 | $76.55 |
| December 2017 | $52.41 | $69.02 |
| November 2017 | $52.16 | $69.48 |
| October 2017 | $49.64 | $66.13 |
| September 2017 | $46.91 | $62.49 |
| August 2017 | $44.03 | $59.42 |
| July 2017 | $46.38 | $62.59 |
| June 2017 | $47.44 | $64.01 |
| May 2017 | $47.15 | $64.41 |
| April 2017 | $46.69 | $63.78 |
| March 2017 | $45.26 | $61.83 |
| February 2017 | $46.58 | $64.47 |
| January 2017 | $44.20 | $61.18 |
| December 2016 | $45.52 | $63.01 |
| November 2016 | $42.05 | $58.90 |
| October 2016 | $35.99 | $50.42 |
| September 2016 | $34.38 | $48.16 |
| August 2016 | $37.93 | $53.96 |
| July 2016 | $39.53 | $56.24 |
| June 2016 | $35.60 | $50.65 |
| May 2016 | $33.94 | $49.06 |
| April 2016 | $35.65 | $51.53 |
| March 2016 | $35.61 | $51.48 |
| February 2016 | $32.62 | $47.87 |
| January 2016 | $32 | $46.95 |
| December 2015 | $35.19 | $51.64 |
| November 2015 | $36.55 | $54.34 |
| October 2015 | $35.38 | $52.60 |
| September 2015 | $33.11 | $49.23 |
| August 2015 | $33.97 | $51.23 |
| July 2015 | $37.92 | $57.18 |
| June 2015 | $35.22 | $53.11 |
| May 2015 | $36.11 | $55.11 |
| April 2015 | $37.77 | $57.64 |
| March 2015 | $39.91 | $60.91 |
| February 2015 | $38.96 | $60.10 |
| January 2015 | $35.59 | $54.90 |
| December 2014 | $34.19 | $52.74 |
| November 2014 | $33.43 | $52.08 |
| October 2014 | $31.67 | $49.35 |
| September 2014 | $30.36 | $47.30 |
| August 2014 | $31.57 | $49.75 |
| July 2014 | $30.30 | $47.75 |
| June 2014 | $30.55 | $48.15 |
| May 2014 | $28.93 | $46.13 |
| April 2014 | $28.57 | $45.55 |
| March 2014 | $26.67 | $42.52 |
| February 2014 | $26.12 | $42.19 |
| January 2014 | $25.61 | $41.36 |
| December 2013 | $25.87 | $41.78 |
| November 2013 | $25.62 | $41.87 |
| October 2013 | $22.58 | $36.91 |
| September 2013 | $21.11 | $34.51 |
| August 2013 | $19.93 | $33.04 |
| July 2013 | $22.46 | $37.25 |
| June 2013 | $23.53 | $39.01 |
| May 2013 | $22.75 | $38.26 |
| April 2013 | $26.44 | $44.46 |
| March 2013 | $27.20 | $45.75 |
| February 2013 | $26.31 | $44.75 |
| January 2013 | $23.50 | $39.97 |
| December 2012 | $22.62 | $38.46 |
| November 2012 | $19.53 | $33.22 |
| October 2012 | $17.93 | $39.01 |
| September 2012 | $18.17 | $39.53 |
| August 2012 | $18.63 | $40.54 |
| July 2012 | $16.89 | $36.75 |
| June 2012 | $17.72 | $38.56 |
| May 2012 | $17.44 | $37.95 |
| April 2012 | $14.47 | $31.48 |
| March 2012 | $14.16 | $30.80 |
| February 2012 | $13.68 | $29.76 |
| January 2012 | $12.89 | $28.05 |
| December 2011 | $11.10 | $24.14 |
| November 2011 | $9.75 | $21.22 |
| October 2011 | $10.75 | $23.39 |
| September 2011 | $8.89 | $19.34 |
| August 2011 | $11.56 | $25.14 |
| July 2011 | $13.48 | $29.34 |
| June 2011 | $13.79 | $30 |
| May 2011 | $14.82 | $32.25 |
| April 2011 | $16.49 | $35.87 |
| March 2011 | $15.94 | $34.68 |
| February 2011 | $16.56 | $36.03 |
| January 2011 | $15.32 | $33.34 |
| December 2010 | $16.52 | $35.94 |
| November 2010 | $15.78 | $34.33 |
| October 2010 | $15.32 | $33.34 |
| September 2010 | $14.02 | $30.50 |
| August 2010 | $12.02 | $26.16 |
| July 2010 | $13.32 | $28.99 |
| June 2010 | $10.15 | $22.09 |
| May 2010 | $12.22 | $26.59 |
| April 2010 | $15.51 | $33.75 |
| March 2010 | $13.46 | $29.29 |
| February 2010 | $10.35 | $22.51 |
| January 2010 | $8.84 | $19.24 |
| December 2009 | $9.08 | $19.75 |
| November 2009 | $8.09 | $17.60 |
| October 2009 | $6.91 | $15.03 |
| September 2009 | $9.24 | $20.10 |
| August 2009 | $9.34 | $20.32 |
| July 2009 | $6.56 | $14.27 |
| June 2009 | $5.84 | $12.71 |
| May 2009 | $6.53 | $14.20 |
| April 2009 | $6.41 | $13.94 |
| March 2009 | $3.83 | $8.33 |
| February 2009 | $3.02 | $6.56 |
| January 2009 | $4.87 | $10.60 |
| December 2008 | $4.98 | $10.84 |
| November 2008 | $4.22 | $9.19 |
| October 2008 | $9.84 | $21.41 |
| September 2008 | $13.50 | $29.37 |
| August 2008 | $15.92 | $34.65 |
| July 2008 | $13.81 | $30.04 |
| June 2008 | $11.01 | $23.96 |
| May 2008 | $13.06 | $28.41 |
| April 2008 | $13.61 | $29.62 |
| March 2008 | $13.92 | $30.29 |
| February 2008 | $13.83 | $30.09 |
| January 2008 | $13.43 | $29.23 |
| December 2007 | $18.60 | $40.47 |
| November 2007 | $19.33 | $42.06 |
| October 2007 | $25.04 | $54.48 |
| September 2007 | $24.46 | $53.22 |
| August 2007 | $23.60 | $51.35 |
| July 2007 | $22.97 | $49.98 |
| June 2007 | $24.65 | $53.64 |
| May 2007 | $25.89 | $56.33 |
| April 2007 | $25.19 | $54.80 |
| March 2007 | $24.30 | $52.87 |
| February 2007 | $24.72 | $53.79 |
| January 2007 | $25.40 | $55.26 |
| December 2006 | $23.41 | $50.93 |
| November 2006 | $22.48 | $48.90 |
| October 2006 | $21.39 | $46.54 |
| September 2006 | $20.15 | $43.85 |
| August 2006 | $20.09 | $43.72 |
| July 2006 | $17.57 | $38.22 |
| June 2006 | $20.06 | $43.64 |
| May 2006 | $20.14 | $43.82 |
| April 2006 | $20.34 | $44.25 |
| March 2006 | $20.86 | $45.38 |
| February 2006 | $20.52 | $44.65 |
| January 2006 | $19.76 | $43 |
| December 2005 | $20.03 | $43.59 |
| November 2005 | $19.88 | $43.26 |
| October 2005 | $18.14 | $39.48 |
| September 2005 | $21.90 | $47.65 |
| August 2005 | $19.58 | $42.60 |
| July 2005 | $22.03 | $47.94 |
| June 2005 | $21.37 | $46.49 |
| May 2005 | $19.32 | $42.03 |
| April 2005 | $18.38 | $40 |
| March 2005 | $18.57 | $40.40 |
| February 2005 | $19.67 | $42.80 |
| January 2005 | $18.04 | $39.25 |
| December 2004 | $19.09 | $41.53 |
| November 2004 | $16.20 | $35.24 |
| October 2004 | $15.40 | $33.51 |
| September 2004 | $14.25 | $31 |
| August 2004 | $13.35 | $29.04 |
| July 2004 | $13.40 | $29.16 |
| June 2004 | $14.43 | $31.39 |
| May 2004 | $13.21 | $28.75 |
| April 2004 | $14.40 | $31.34 |
| March 2004 | $14.20 | $30.90 |
| February 2004 | $13.40 | $29.15 |
| January 2004 | $13.34 | $29.03 |
| December 2003 | $13.72 | $29.85 |
| November 2003 | $13.83 | $30.09 |
| October 2003 | $12.39 | $26.95 |
| September 2003 | $11.28 | $24.55 |
| August 2003 | $9.26 | $20.15 |
| July 2003 | $9.56 | $20.80 |
| June 2003 | $9 | $19.57 |
| May 2003 | $10.34 | $22.50 |
| April 2003 | $9.56 | $20.81 |
| March 2003 | $8.25 | $17.95 |
| February 2003 | $8.12 | $17.67 |
| January 2003 | $9.03 | $19.64 |
| December 2002 | $9.47 | $20.60 |
| November 2002 | $9.15 | $19.90 |
| October 2002 | $8.12 | $17.67 |
| September 2002 | $8.70 | $18.92 |
| August 2002 | $10.32 | $22.45 |
| July 2002 | $9.25 | $20.12 |
| June 2002 | $10.13 | $22.05 |
| May 2002 | $11.90 | $25.88 |
| April 2002 | $12.48 | $27.15 |
| March 2002 | $12.23 | $26.60 |
| February 2002 | $10.71 | $23.31 |
| January 2002 | $11.60 | $25.25 |
| December 2001 | $11.31 | $24.60 |
| November 2001 | $10.76 | $23.41 |
| October 2001 | $9.56 | $20.80 |
| September 2001 | $9.24 | $20.10 |
| August 2001 | $12.93 | $28.13 |
| July 2001 | $12.52 | $27.25 |
| June 2001 | $13.24 | $28.80 |
| May 2001 | $12.73 | $27.70 |
| April 2001 | $13.32 | $28.99 |
| March 2001 | $12.23 | $26.60 |
| February 2001 | $11.08 | $24.10 |
| January 2001 | $10.86 | $23.62 |
| December 2000 | $9.59 | $20.88 |
| November 2000 | $10.37 | $22.56 |
| October 2000 | $10.92 | $23.75 |
| September 2000 | $10.97 | $23.88 |
| August 2000 | $12.01 | $26.12 |
| July 2000 | $11.40 | $24.81 |
| June 2000 | $9.88 | $21.50 |
| May 2000 | $10.40 | $22.62 |
| April 2000 | $11 | $23.94 |
| March 2000 | $12.47 | $27.12 |
| February 2000 | $12.67 | $27.56 |
| January 2000 | $12.81 | $27.88 |
| December 1999 | $13.76 | $29.94 |
| November 1999 | $13.78 | $30.19 |
| October 1999 | $14.87 | $32.56 |
| September 1999 | $13.47 | $29.50 |
| August 1999 | $13.92 | $30.50 |
| July 1999 | $13.89 | $30.62 |
| June 1999 | $13.61 | $30 |
| May 1999 | $14.09 | $31.06 |
| April 1999 | $13.97 | $31 |
| March 1999 | $10.93 | $24.25 |
| February 1999 | $11.15 | $24.94 |
| January 1999 | $13.47 | $30.12 |
| December 1998 | $13.47 | $30.12 |
| November 1998 | $13.02 | $29.31 |
| October 1998 | $11.77 | $26.50 |
| September 1998 | $13.24 | $29.81 |
| August 1998 | $11.86 | $26.69 |
| July 1998 | $13.53 | $30.62 |
| June 1998 | $14.25 | $32.25 |
| May 1998 | $14.88 | $33.69 |
| April 1998 | $14.96 | $34 |
| March 1998 | $15.73 | $35.75 |
| February 1998 | $14.89 | $34 |
| January 1998 | $13.66 | $31.19 |
| December 1997 | $13.99 | $31.94 |
| November 1997 | $13.39 | $30.56 |
| October 1997 | $12.59 | $28.88 |
| September 1997 | $11.25 | $25.81 |
| August 1997 | $10.16 | $23.31 |
| July 1997 | $10.11 | $23.19 |
| June 1997 | $10.01 | $23.06 |
| May 1997 | $9.66 | $22.25 |
| April 1997 | $9.13 | $21.12 |
| March 1997 | $9.45 | $21.88 |
| February 1997 | $8.75 | $20.25 |
| January 1997 | $11.02 | $25.62 |
| December 1996 | $9.84 | $22.88 |
| November 1996 | $9.19 | $21.38 |
| October 1996 | $8.45 | $19.75 |
| September 1996 | $9.68 | $22.62 |
| August 1996 | $10.49 | $24.50 |
| July 1996 | $10.98 | $25.75 |
| June 1996 | $12 | $28.12 |
| May 1996 | $11.14 | $26.12 |
| April 1996 | $11.23 | $26.50 |
| March 1996 | $11.44 | $27 |
| February 1996 | $11.30 | $26.75 |
| January 1996 | $11.45 | $27.12 |
| December 1995 | $11.72 | $27.75 |
| November 1995 | $10.66 | $25.25 |
| October 1995 | $10.84 | $25.75 |
| September 1995 | $11.42 | $27.12 |
| August 1995 | $11.68 | $27.75 |
| July 1995 | $11.49 | $27.38 |
| June 1995 | $10.60 | $25.25 |
| May 1995 | $9.34 | $22.25 |
| April 1995 | $9.39 | $23.62 |
| March 1995 | $10.43 | $26.25 |
| February 1995 | $10.40 | $26.25 |
| January 1995 | $9.21 | $23.25 |
| December 1994 | $9.01 | $22.75 |
| November 1994 | $8.96 | $22.62 |
| October 1994 | $7.75 | $19.62 |
| September 1994 | $8.99 | $22.75 |
| August 1994 | $8.99 | $22.75 |
| July 1994 | $9.16 | $23.25 |
| June 1994 | $9.65 | $24.50 |
| May 1994 | $9.06 | $23 |
| April 1994 | $10.16 | $25.88 |
| March 1994 | $9.92 | $25.25 |
| February 1994 | $10.65 | $27.12 |
| January 1994 | $11.07 | $28.25 |
| December 1993 | $11.02 | $28.12 |
| November 1993 | $9.41 | $24 |
| October 1993 | $10.68 | $27.25 |
| September 1993 | $10.73 | $27.38 |
| August 1993 | $9.70 | $49.50 |
| July 1993 | $8.70 | $44.50 |
| June 1993 | $9.02 | $46.12 |
| May 1993 | $8.07 | $41.38 |
| April 1993 | $7.44 | $38.12 |
| March 1993 | $7.75 | $39.75 |
| February 1993 | $7.78 | $39.88 |
| January 1993 | $7.13 | $36.62 |
| December 1992 | $7.98 | $41 |
| November 1992 | $7.15 | $36.75 |
| October 1992 | $6.50 | $33.50 |
| September 1992 | $5.72 | $29.50 |
| August 1992 | $5.82 | $30 |
| July 1992 | $5.51 | $28.50 |
| June 1992 | $6.19 | $32 |
| May 1992 | $5.95 | $30.75 |
| April 1992 | $5.98 | $31 |
| March 1992 | $6.41 | $33.25 |
| February 1992 | $6.89 | $35.75 |
| January 1992 | $5.40 | $28.12 |
| December 1991 | $5.67 | $29.50 |
| November 1991 | $4.28 | $22.25 |
| October 1991 | $4.71 | $24.62 |
RHP
Price: $130.54
52 week price:
Dividend Yield: 3.71%
5-year range yield:
Forward Dividend Yield: 3.69%
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: 8.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 28.98%