Ryman Hospitality Properties, Inc. (RHP) stock
RHPNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 7/3019% above fair value
$133.18−1.56 (-1.16%)
Close on Oct 30, 2026Market cap $8.41BP/E 33.1Yield 3.49%
Price history
Ryman Hospitality Properties share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$133.18
-1.16% on the day
52-week range
$83.82 – $137.46
-3.1% from the high
Change over 52 weeks
+55.0%
From $85.91 on Oct 30, 2025
Average volume
668,549
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $134.99 | $135.06 | $132.32 | $133.18 | -1.16% | 672,316 |
| Oct 29, 2026 | $133.98 | $136.05 | $133.62 | $134.74 | +1.71% | 516,395 |
| Oct 28, 2026 | $130.98 | $133.74 | $130.98 | $132.47 | +0.15% | 505,673 |
| Oct 27, 2026 | $132.36 | $132.69 | $130.24 | $132.27 | 0.00% | 643,743 |
| Oct 26, 2026 | $128.67 | $132.62 | $128.10 | $132.27 | +1.45% | 518,376 |
| Oct 23, 2026 | $130.97 | $131.28 | $129.69 | $130.38 | -0.67% | 471,358 |
| Oct 22, 2026 | $129.96 | $132.05 | $129.41 | $131.26 | +0.74% | 627,461 |
| Oct 21, 2026 | $130.90 | $131.81 | $128.70 | $130.29 | +0.24% | 640,729 |
| Oct 20, 2026 | $129.87 | $130.86 | $127.81 | $129.98 | +2.43% | 500,550 |
| Oct 19, 2026 | $126.26 | $127.58 | $125.90 | $126.90 | +0.73% | 512,319 |
| Oct 16, 2026 | $126.08 | $129.17 | $125.51 | $125.98 | +0.46% | 565,147 |
| Oct 15, 2026 | $122.84 | $128.20 | $122.38 | $125.40 | +2.09% | 643,662 |
| Oct 14, 2026 | $122.88 | $125.90 | $122.35 | $122.83 | -1.35% | 532,170 |
| Oct 13, 2026 | $123.31 | $125.08 | $120.67 | $124.51 | +1.68% | 383,307 |
| Oct 12, 2026 | $119.90 | $122.92 | $119.90 | $122.45 | +1.80% | 298,937 |
| Oct 9, 2026 | $120.54 | $121.08 | $119.22 | $120.28 | +0.28% | 412,716 |
| Oct 8, 2026 | $119.00 | $121.63 | $118.51 | $119.95 | +0.55% | 556,791 |
| Oct 7, 2026 | $120.67 | $121.80 | $119.05 | $119.29 | -1.34% | 428,592 |
| Oct 6, 2026 | $120.99 | $122.84 | $120.42 | $120.91 | +0.24% | 333,835 |
| Oct 5, 2026 | $120.94 | $121.80 | $119.85 | $120.62 | -0.85% | 585,525 |
| Oct 2, 2026 | $122.26 | $123.34 | $121.08 | $121.66 | +0.60% | 438,030 |
| Oct 1, 2026 | $118.56 | $122.26 | $117.96 | $120.94 | +1.18% | 894,283 |
| Sep 30, 2026 | $121.20 | $121.26 | $119.41 | $119.53 | -2.09% | 705,924 |
| Sep 29, 2026 | $122.00 | $123.41 | $120.46 | $122.08 | -0.01% | 446,035 |
| Sep 28, 2026 | $122.08 | $122.71 | $120.69 | $122.09 | +0.52% | 458,800 |
| Sep 25, 2026 | $122.13 | $122.13 | $120.20 | $121.46 | -0.42% | 433,870 |
| Sep 24, 2026 | $120.95 | $123.33 | $120.15 | $121.97 | +1.02% | 537,973 |
| Sep 23, 2026 | $121.06 | $122.06 | $120.12 | $120.74 | -0.67% | 413,707 |
| Sep 22, 2026 | $123.06 | $123.56 | $120.54 | $121.55 | -0.11% | 522,325 |
| Sep 21, 2026 | $122.35 | $122.68 | $120.38 | $121.68 | -0.21% | 458,288 |
| Sep 18, 2026 | $119.76 | $122.08 | $118.63 | $121.94 | +1.10% | 1,999,148 |
| Sep 17, 2026 | $120.91 | $122.34 | $120.52 | $120.61 | +0.57% | 448,848 |
| Sep 16, 2026 | $120.78 | $122.96 | $118.91 | $119.93 | -0.65% | 541,795 |
| Sep 15, 2026 | $122.27 | $123.18 | $120.23 | $120.71 | -1.22% | 588,487 |
| Sep 14, 2026 | $120.79 | $123.24 | $120.79 | $122.20 | +0.17% | 534,097 |
| Sep 11, 2026 | $121.38 | $124.43 | $121.38 | $121.99 | -0.29% | 390,408 |
| Sep 10, 2026 | $122.24 | $123.88 | $120.70 | $122.35 | -0.12% | 449,486 |
| Sep 9, 2026 | $122.89 | $122.92 | $120.46 | $122.50 | +1.52% | 526,538 |
| Sep 8, 2026 | $123.17 | $124.17 | $120.43 | $120.66 | -2.29% | 522,358 |
| Sep 4, 2026 | $121.64 | $123.71 | $121.36 | $123.49 | +1.01% | 509,702 |
| Sep 3, 2026 | $123.03 | $124.59 | $121.40 | $122.25 | -0.32% | 641,379 |
| Sep 2, 2026 | $122.84 | $124.44 | $122.01 | $122.64 | -0.66% | 587,770 |
| Sep 1, 2026 | $126.55 | $128.35 | $122.01 | $123.46 | -2.60% | 822,703 |
| Aug 31, 2026 | $129.20 | $130.01 | $125.75 | $126.76 | -1.99% | 627,880 |
| Aug 28, 2026 | $129.33 | $129.90 | $128.32 | $129.33 | +0.12% | 290,441 |
| Aug 27, 2026 | $129.59 | $130.60 | $128.91 | $129.18 | -0.93% | 423,879 |
| Aug 26, 2026 | $131.56 | $133.27 | $129.47 | $130.39 | -1.93% | 604,190 |
| Aug 25, 2026 | $131.99 | $133.21 | $131.07 | $132.95 | +1.39% | 631,503 |
| Aug 24, 2026 | $128.94 | $131.22 | $128.81 | $131.13 | +2.05% | 694,514 |
| Aug 21, 2026 | $129.09 | $129.09 | $127.61 | $128.50 | -0.11% | 425,851 |
| Aug 20, 2026 | $127.73 | $129.15 | $127.07 | $128.64 | +0.23% | 449,113 |
| Aug 19, 2026 | $126.77 | $128.48 | $126.77 | $128.34 | +1.78% | 689,727 |
| Aug 18, 2026 | $122.81 | $127.74 | $122.81 | $126.09 | +1.60% | 902,596 |
| Aug 17, 2026 | $124.77 | $125.11 | $123.03 | $124.11 | -1.12% | 561,859 |
| Aug 14, 2026 | $125.15 | $127.15 | $124.84 | $125.52 | +0.66% | 690,003 |
| Aug 13, 2026 | $124.06 | $125.75 | $123.34 | $124.70 | +0.57% | 1,764,333 |
| Aug 12, 2026 | $122.44 | $125.40 | $121.75 | $123.99 | +1.57% | 2,750,101 |
| Aug 11, 2026 | $118.91 | $122.44 | $118.50 | $122.07 | +1.77% | 3,484,935 |
| Aug 10, 2026 | $117.34 | $120.08 | $114.26 | $119.95 | -0.74% | 1,339,752 |
| Aug 7, 2026 | $124.52 | $125.71 | $120.64 | $120.84 | -2.73% | 796,709 |
| Aug 6, 2026 | $126.18 | $127.94 | $123.98 | $124.23 | -2.66% | 656,527 |
| Aug 5, 2026 | $128.84 | $129.91 | $127.06 | $127.62 | -0.45% | 861,346 |
| Aug 4, 2026 | $131.23 | $133.95 | $128.06 | $128.20 | -2.66% | 844,793 |
| Aug 3, 2026 | $134.00 | $135.28 | $131.49 | $131.71 | -1.45% | 532,686 |
| Jul 31, 2026 | $133.88 | $134.23 | $132.30 | $133.65 | +0.30% | 457,940 |
| Jul 30, 2026 | $135.68 | $135.79 | $131.59 | $133.25 | -1.71% | 562,601 |
| Jul 29, 2026 | $134.99 | $137.46 | $133.52 | $135.57 | -0.31% | 510,184 |
| Jul 28, 2026 | $135.67 | $136.21 | $132.38 | $135.99 | +0.78% | 642,472 |
| Jul 27, 2026 | $134.45 | $135.52 | $133.72 | $134.94 | +1.39% | 631,170 |
| Jul 24, 2026 | $131.22 | $133.75 | $129.92 | $133.09 | +3.26% | 540,114 |
| Jul 23, 2026 | $129.87 | $130.52 | $128.49 | $128.89 | -1.45% | 442,890 |
| Jul 22, 2026 | $130.02 | $131.07 | $129.12 | $130.79 | +0.64% | 373,038 |
| Jul 21, 2026 | $129.20 | $130.30 | $127.86 | $129.96 | +1.65% | 421,390 |
| Jul 20, 2026 | $127.61 | $128.05 | $126.03 | $127.85 | +0.93% | 363,367 |
| Jul 17, 2026 | $123.48 | $127.61 | $123.20 | $126.67 | +1.33% | 588,252 |
| Jul 16, 2026 | $124.66 | $126.70 | $124.37 | $125.01 | +0.02% | 427,385 |
| Jul 15, 2026 | $123.18 | $126.89 | $123.18 | $124.99 | +0.82% | 584,529 |
| Jul 14, 2026 | $125.24 | $125.43 | $123.03 | $123.97 | -0.31% | 546,698 |
| Jul 13, 2026 | $125.97 | $126.89 | $124.08 | $124.36 | -1.07% | 441,172 |
| Jul 10, 2026 | $127.29 | $128.63 | $125.50 | $125.71 | -0.73% | 546,310 |
| Jul 9, 2026 | $124.68 | $127.12 | $123.74 | $126.64 | +1.96% | 365,471 |
| Jul 8, 2026 | $127.90 | $127.90 | $123.85 | $124.21 | -2.40% | 533,954 |
| Jul 7, 2026 | $127.54 | $128.85 | $127.24 | $127.27 | -0.60% | 433,733 |
| Jul 6, 2026 | $128.44 | $129.49 | $126.84 | $128.04 | +0.15% | 478,162 |
| Jul 2, 2026 | $125.61 | $128.24 | $124.85 | $127.85 | +2.42% | 740,245 |
| Jul 1, 2026 | $128.44 | $129.44 | $123.70 | $124.83 | -2.89% | 856,791 |
| Jun 30, 2026 | $130.00 | $130.29 | $128.42 | $128.55 | -2.53% | 727,897 |
| Jun 29, 2026 | $131.63 | $132.41 | $129.90 | $131.88 | -0.19% | 696,574 |
| Jun 26, 2026 | $130.30 | $132.13 | $129.06 | $132.13 | +0.93% | 2,316,049 |
| Jun 25, 2026 | $130.10 | $131.67 | $129.36 | $130.91 | +0.88% | 696,716 |
| Jun 24, 2026 | $124.21 | $129.97 | $122.60 | $129.77 | +4.46% | 1,530,363 |
| Jun 23, 2026 | $124.75 | $125.80 | $123.83 | $124.23 | -0.74% | 449,363 |
| Jun 22, 2026 | $125.22 | $126.58 | $124.56 | $125.16 | +0.01% | 413,908 |
| Jun 18, 2026 | $123.52 | $126.27 | $123.52 | $125.15 | +2.29% | 931,645 |
| Jun 17, 2026 | $123.35 | $125.00 | $121.33 | $122.35 | -0.83% | 694,074 |
| Jun 16, 2026 | $122.64 | $124.70 | $122.39 | $123.38 | +0.74% | 498,318 |
| Jun 15, 2026 | $123.53 | $123.98 | $121.80 | $122.47 | -0.28% | 408,819 |
| Jun 12, 2026 | $122.51 | $123.35 | $121.43 | $122.81 | +1.12% | 529,884 |
| Jun 11, 2026 | $119.48 | $122.46 | $119.47 | $121.45 | +2.34% | 442,811 |
| Jun 10, 2026 | $120.19 | $121.56 | $118.67 | $118.67 | -1.43% | 562,209 |
| Jun 9, 2026 | $120.18 | $121.37 | $118.79 | $120.39 | +1.18% | 599,968 |
| Jun 8, 2026 | $120.00 | $120.24 | $118.08 | $118.99 | -0.03% | 369,679 |
| Jun 5, 2026 | $116.27 | $119.71 | $116.27 | $119.03 | +1.68% | 434,203 |
| Jun 4, 2026 | $114.98 | $117.67 | $114.58 | $117.06 | +2.81% | 539,041 |
| Jun 3, 2026 | $113.90 | $116.14 | $112.74 | $113.86 | -1.03% | 678,811 |
| Jun 2, 2026 | $114.48 | $116.66 | $114.48 | $115.05 | -0.03% | 627,470 |
| Jun 1, 2026 | $115.64 | $116.59 | $113.18 | $115.09 | -0.03% | 383,632 |
| May 29, 2026 | $116.11 | $117.18 | $114.73 | $115.13 | -0.65% | 433,926 |
| May 28, 2026 | $114.49 | $116.12 | $113.99 | $115.88 | +0.74% | 396,821 |
| May 27, 2026 | $115.35 | $116.67 | $114.75 | $115.03 | +0.42% | 382,507 |
| May 26, 2026 | $112.74 | $114.60 | $112.66 | $114.55 | +2.31% | 309,550 |
| May 22, 2026 | $112.47 | $112.51 | $111.32 | $111.96 | -0.40% | 392,808 |
| May 21, 2026 | $109.71 | $112.50 | $106.76 | $112.41 | +1.28% | 678,326 |
| May 20, 2026 | $109.00 | $111.62 | $108.21 | $110.99 | +1.98% | 848,888 |
| May 19, 2026 | $108.22 | $109.72 | $107.28 | $108.84 | +0.31% | 688,365 |
| May 18, 2026 | $105.31 | $108.59 | $104.73 | $108.50 | +3.54% | 960,485 |
| May 15, 2026 | $105.61 | $105.61 | $103.93 | $104.79 | -1.12% | 1,006,411 |
| May 14, 2026 | $107.68 | $108.39 | $105.82 | $105.98 | -0.84% | 1,366,674 |
| May 13, 2026 | $107.81 | $107.99 | $105.78 | $106.88 | -0.58% | 605,825 |
| May 12, 2026 | $107.64 | $109.10 | $107.24 | $107.50 | -1.10% | 431,270 |
| May 11, 2026 | $110.46 | $110.46 | $108.21 | $108.70 | -1.67% | 462,270 |
| May 8, 2026 | $110.99 | $111.70 | $110.16 | $110.55 | +0.12% | 468,131 |
| May 7, 2026 | $111.65 | $112.50 | $109.78 | $110.42 | -0.48% | 643,422 |
| May 6, 2026 | $109.66 | $111.47 | $109.07 | $110.95 | +2.60% | 781,820 |
| May 5, 2026 | $105.81 | $108.99 | $105.50 | $108.14 | +2.60% | 641,277 |
| May 4, 2026 | $105.58 | $106.03 | $104.68 | $105.40 | -0.77% | 653,066 |
| May 1, 2026 | $107.07 | $109.94 | $105.59 | $106.22 | +1.08% | 1,063,767 |
| Apr 30, 2026 | $103.37 | $105.31 | $103.06 | $105.09 | +1.42% | 857,277 |
| Apr 29, 2026 | $102.90 | $103.85 | $101.94 | $103.62 | -0.13% | 1,048,269 |
| Apr 28, 2026 | $100.84 | $104.05 | $100.84 | $103.76 | +1.86% | 694,512 |
| Apr 27, 2026 | $102.24 | $104.55 | $101.17 | $101.87 | -0.33% | 729,454 |
| Apr 24, 2026 | $100.13 | $102.54 | $99.56 | $102.21 | +1.61% | 523,108 |
| Apr 23, 2026 | $100.64 | $101.49 | $99.44 | $100.59 | +0.39% | 657,888 |
| Apr 22, 2026 | $102.74 | $102.74 | $99.68 | $100.20 | -1.92% | 469,324 |
| Apr 21, 2026 | $104.31 | $104.87 | $102.05 | $102.16 | -2.08% | 423,522 |
| Apr 20, 2026 | $103.02 | $104.87 | $103.02 | $104.33 | +0.76% | 393,208 |
| Apr 17, 2026 | $101.66 | $104.08 | $101.64 | $103.54 | +2.98% | 428,600 |
| Apr 16, 2026 | $100.89 | $102.08 | $100.30 | $100.54 | -0.49% | 765,142 |
| Apr 15, 2026 | $101.72 | $101.72 | $100.29 | $101.04 | -0.96% | 325,078 |
| Apr 14, 2026 | $101.37 | $102.43 | $101.00 | $102.02 | +0.31% | 515,729 |
| Apr 13, 2026 | $100.76 | $101.73 | $99.53 | $101.70 | +0.66% | 524,661 |
| Apr 10, 2026 | $101.29 | $101.29 | $99.39 | $101.03 | +2.74% | 572,078 |
| Apr 9, 2026 | $96.61 | $99.47 | $96.42 | $98.34 | +1.54% | 532,183 |
| Apr 8, 2026 | $96.51 | $97.60 | $96.46 | $96.85 | +3.17% | 500,348 |
| Apr 7, 2026 | $93.65 | $94.51 | $92.78 | $93.87 | -0.02% | 666,649 |
| Apr 6, 2026 | $92.12 | $94.01 | $91.88 | $93.89 | +1.05% | 328,291 |
| Apr 2, 2026 | $91.63 | $93.20 | $90.98 | $92.91 | +0.52% | 320,490 |
| Apr 1, 2026 | $92.44 | $92.85 | $91.78 | $92.43 | +0.17% | 393,216 |
| Mar 31, 2026 | $91.49 | $93.28 | $90.30 | $92.27 | +1.21% | 531,576 |
| Mar 30, 2026 | $91.22 | $92.35 | $90.23 | $91.17 | +0.73% | 513,142 |
| Mar 27, 2026 | $92.52 | $92.67 | $90.19 | $90.51 | -2.75% | 414,616 |
| Mar 26, 2026 | $92.05 | $94.26 | $91.76 | $93.07 | +1.35% | 467,235 |
| Mar 25, 2026 | $90.89 | $92.15 | $89.98 | $91.83 | +1.95% | 471,734 |
| Mar 24, 2026 | $90.90 | $92.29 | $89.79 | $90.07 | -1.97% | 448,336 |
| Mar 23, 2026 | $92.90 | $93.77 | $91.73 | $91.88 | +1.73% | 431,346 |
| Mar 20, 2026 | $92.34 | $92.34 | $89.60 | $90.32 | -2.22% | 823,984 |
| Mar 19, 2026 | $90.59 | $92.75 | $90.59 | $92.37 | +0.87% | 349,249 |
| Mar 18, 2026 | $91.19 | $93.30 | $91.19 | $91.57 | -0.41% | 364,001 |
| Mar 17, 2026 | $92.54 | $94.04 | $91.75 | $91.95 | +0.52% | 430,959 |
| Mar 16, 2026 | $90.80 | $92.35 | $90.25 | $91.47 | +1.78% | 488,401 |
| Mar 13, 2026 | $93.13 | $93.41 | $89.72 | $89.87 | -2.32% | 435,709 |
| Mar 12, 2026 | $94.01 | $95.18 | $91.83 | $92.00 | -3.40% | 394,740 |
| Mar 11, 2026 | $93.92 | $95.34 | $93.29 | $95.24 | +0.71% | 326,625 |
| Mar 10, 2026 | $94.08 | $96.40 | $93.67 | $94.57 | -0.40% | 299,301 |
| Mar 9, 2026 | $94.21 | $95.67 | $91.87 | $94.95 | -0.90% | 522,473 |
| Mar 6, 2026 | $99.30 | $99.30 | $94.00 | $95.81 | -2.75% | 480,054 |
| Mar 5, 2026 | $97.83 | $99.38 | $96.90 | $98.52 | -0.93% | 448,186 |
| Mar 4, 2026 | $99.41 | $100.15 | $98.46 | $99.44 | +1.00% | 554,887 |
| Mar 3, 2026 | $98.17 | $99.13 | $95.43 | $98.46 | -1.27% | 529,538 |
| Mar 2, 2026 | $99.08 | $100.08 | $97.41 | $99.73 | +0.99% | 718,354 |
| Feb 27, 2026 | $102.16 | $102.90 | $98.22 | $98.75 | -4.03% | 967,626 |
| Feb 26, 2026 | $102.20 | $103.59 | $101.57 | $102.90 | +1.60% | 733,521 |
| Feb 25, 2026 | $102.58 | $103.13 | $98.96 | $101.28 | -1.50% | 566,896 |
| Feb 24, 2026 | $103.67 | $105.75 | $100.29 | $102.82 | -0.28% | 1,143,400 |
| Feb 23, 2026 | $105.09 | $105.09 | $101.20 | $103.11 | -1.66% | 833,525 |
| Feb 20, 2026 | $102.49 | $105.10 | $100.90 | $104.85 | +1.74% | 468,798 |
| Feb 19, 2026 | $102.92 | $103.11 | $101.32 | $103.06 | +0.91% | 683,172 |
| Feb 18, 2026 | $101.33 | $102.72 | $101.10 | $102.13 | +0.05% | 388,140 |
| Feb 17, 2026 | $101.28 | $102.51 | $100.14 | $102.08 | +1.55% | 342,154 |
| Feb 13, 2026 | $100.83 | $101.32 | $98.98 | $100.52 | +0.32% | 402,652 |
| Feb 12, 2026 | $103.69 | $105.30 | $98.88 | $100.20 | -2.41% | 803,085 |
| Feb 11, 2026 | $102.91 | $103.16 | $100.95 | $102.67 | +0.57% | 431,316 |
| Feb 10, 2026 | $98.25 | $102.17 | $98.25 | $102.09 | +4.24% | 461,907 |
| Feb 9, 2026 | $98.44 | $98.75 | $96.80 | $97.94 | -0.02% | 361,129 |
| Feb 6, 2026 | $94.95 | $98.17 | $94.95 | $97.96 | +2.36% | 656,809 |
| Feb 5, 2026 | $96.47 | $96.70 | $94.67 | $95.70 | -0.49% | 464,686 |
| Feb 4, 2026 | $95.96 | $96.68 | $95.10 | $96.17 | +1.07% | 552,769 |
| Feb 3, 2026 | $93.42 | $95.43 | $93.42 | $95.15 | +0.55% | 383,220 |
| Feb 2, 2026 | $94.97 | $95.46 | $94.07 | $94.63 | -0.07% | 448,719 |
| Jan 30, 2026 | $94.84 | $95.12 | $93.63 | $94.70 | +0.04% | 453,606 |
| Jan 29, 2026 | $94.20 | $94.96 | $93.43 | $94.66 | +1.26% | 451,942 |
| Jan 28, 2026 | $94.42 | $95.46 | $93.22 | $93.48 | -0.66% | 420,334 |
| Jan 27, 2026 | $95.81 | $95.81 | $93.08 | $94.10 | -1.63% | 371,026 |
| Jan 26, 2026 | $95.80 | $96.07 | $94.74 | $95.66 | +0.14% | 464,432 |
| Jan 23, 2026 | $96.32 | $96.32 | $94.44 | $95.53 | -0.89% | 375,153 |
| Jan 22, 2026 | $96.50 | $98.34 | $95.88 | $96.39 | +0.44% | 537,632 |
| Jan 21, 2026 | $94.17 | $96.82 | $94.09 | $95.97 | +2.66% | 682,770 |
| Jan 20, 2026 | $93.66 | $94.87 | $93.28 | $93.48 | -1.42% | 392,959 |
| Jan 16, 2026 | $93.95 | $95.02 | $92.77 | $94.83 | +0.14% | 376,110 |
| Jan 15, 2026 | $94.21 | $96.09 | $94.08 | $94.70 | +1.20% | 332,634 |
| Jan 14, 2026 | $94.47 | $94.92 | $92.53 | $93.58 | -0.91% | 461,381 |
| Jan 13, 2026 | $94.53 | $95.29 | $93.54 | $94.44 | +0.17% | 401,264 |
| Jan 12, 2026 | $94.61 | $94.85 | $93.10 | $94.28 | -0.76% | 295,617 |
| Jan 9, 2026 | $94.51 | $95.73 | $93.54 | $95.00 | +0.90% | 618,884 |
| Jan 8, 2026 | $91.51 | $94.96 | $91.51 | $94.15 | +2.41% | 670,460 |
| Jan 7, 2026 | $94.32 | $94.32 | $90.99 | $91.93 | -2.31% | 587,472 |
| Jan 6, 2026 | $93.58 | $94.19 | $91.47 | $94.10 | +0.22% | 677,442 |
| Jan 5, 2026 | $95.45 | $95.81 | $93.67 | $93.89 | -1.67% | 549,811 |
| Jan 2, 2026 | $94.65 | $95.86 | $93.62 | $95.48 | +0.91% | 453,364 |
| Dec 31, 2025 | $95.70 | $95.70 | $94.27 | $94.62 | -2.32% | 316,338 |
| Dec 30, 2025 | $96.67 | $97.46 | $96.57 | $96.87 | -0.10% | 296,306 |
| Dec 29, 2025 | $97.88 | $97.88 | $96.05 | $96.97 | -0.51% | 203,017 |
| Dec 26, 2025 | $97.28 | $98.00 | $97.01 | $97.47 | -0.23% | 202,032 |
| Dec 24, 2025 | $96.84 | $97.88 | $96.13 | $97.69 | +1.04% | 118,440 |
| Dec 23, 2025 | $97.48 | $97.48 | $96.48 | $96.68 | -1.02% | 229,384 |
| Dec 22, 2025 | $97.77 | $98.31 | $97.32 | $97.68 | -0.33% | 359,019 |
| Dec 19, 2025 | $97.13 | $98.25 | $96.62 | $98.00 | +0.26% | 838,159 |
| Dec 18, 2025 | $99.15 | $99.22 | $96.75 | $97.75 | -0.84% | 537,093 |
| Dec 17, 2025 | $97.49 | $99.28 | $97.02 | $98.58 | +1.13% | 817,939 |
| Dec 16, 2025 | $98.62 | $98.85 | $96.11 | $97.48 | -1.35% | 566,245 |
| Dec 15, 2025 | $98.71 | $99.39 | $97.09 | $98.81 | +0.84% | 471,776 |
| Dec 12, 2025 | $97.22 | $98.57 | $96.53 | $97.99 | +1.27% | 646,888 |
| Dec 11, 2025 | $95.08 | $97.86 | $94.45 | $96.76 | +1.91% | 466,283 |
| Dec 10, 2025 | $91.99 | $95.21 | $91.33 | $94.95 | +3.47% | 612,023 |
| Dec 9, 2025 | $91.89 | $92.74 | $91.40 | $91.77 | +0.28% | 370,465 |
| Dec 8, 2025 | $91.95 | $92.33 | $90.72 | $91.51 | -0.25% | 359,268 |
| Dec 5, 2025 | $91.74 | $92.83 | $91.44 | $91.74 | -0.24% | 611,346 |
| Dec 4, 2025 | $94.13 | $94.83 | $91.66 | $91.96 | -2.63% | 434,875 |
| Dec 3, 2025 | $94.81 | $95.24 | $93.54 | $94.44 | +0.22% | 306,857 |
| Dec 2, 2025 | $94.96 | $94.96 | $93.45 | $94.23 | +0.06% | 306,861 |
| Dec 1, 2025 | $94.74 | $95.43 | $93.97 | $94.17 | -1.32% | 267,403 |
| Nov 28, 2025 | $95.33 | $96.10 | $94.52 | $95.43 | -0.08% | 158,680 |
| Nov 26, 2025 | $95.79 | $97.05 | $95.51 | $95.51 | -0.63% | 587,808 |
| Nov 25, 2025 | $94.66 | $96.72 | $94.34 | $96.12 | +2.23% | 910,430 |
| Nov 24, 2025 | $94.47 | $94.73 | $93.05 | $94.02 | -0.30% | 488,521 |
| Nov 21, 2025 | $90.84 | $95.00 | $90.47 | $94.30 | +4.34% | 506,898 |
| Nov 20, 2025 | $91.35 | $92.83 | $90.05 | $90.38 | -0.96% | 323,505 |
| Nov 19, 2025 | $91.51 | $91.87 | $90.30 | $91.26 | -0.54% | 571,572 |
| Nov 18, 2025 | $92.41 | $92.78 | $91.39 | $91.76 | -0.91% | 646,777 |
| Nov 17, 2025 | $94.30 | $94.30 | $92.13 | $92.60 | -2.15% | 399,379 |
| Nov 14, 2025 | $93.63 | $94.64 | $92.58 | $94.63 | +0.83% | 370,775 |
| Nov 13, 2025 | $93.66 | $95.07 | $93.03 | $93.85 | -0.59% | 370,861 |
| Nov 12, 2025 | $94.66 | $96.07 | $94.38 | $94.41 | -0.38% | 495,694 |
| Nov 11, 2025 | $95.14 | $96.05 | $94.18 | $94.77 | -0.07% | 467,652 |
| Nov 10, 2025 | $93.90 | $95.84 | $93.16 | $94.84 | +1.12% | 567,758 |
| Nov 7, 2025 | $91.87 | $94.39 | $90.79 | $93.79 | +2.41% | 789,035 |
| Nov 6, 2025 | $92.15 | $93.42 | $91.33 | $91.58 | -0.75% | 860,844 |
| Nov 5, 2025 | $90.21 | $93.37 | $89.89 | $92.27 | +2.26% | 965,620 |
| Nov 4, 2025 | $89.10 | $91.40 | $88.11 | $90.23 | +1.67% | 1,036,332 |
| Nov 3, 2025 | $86.04 | $88.77 | $85.07 | $88.75 | +2.12% | 908,639 |
| Oct 31, 2025 | $85.34 | $87.27 | $83.82 | $86.91 | +1.16% | 962,472 |
| Oct 30, 2025 | $86.21 | $87.50 | $85.82 | $85.91 | -0.85% | 425,130 |
| Oct 29, 2025 | $85.56 | $87.95 | $85.36 | $86.65 | +0.21% | 606,186 |
| Oct 28, 2025 | $87.07 | $87.36 | $86.11 | $86.47 | -1.18% | 329,446 |
| Oct 27, 2025 | $87.30 | $89.24 | $87.26 | $87.50 | +0.40% | 590,205 |
| Oct 24, 2025 | $88.06 | $88.35 | $86.66 | $87.15 | -0.25% | 631,042 |
| Oct 23, 2025 | $89.16 | $89.39 | $87.37 | $87.37 | -2.18% | 501,438 |
| Oct 22, 2025 | $88.96 | $91.09 | $88.96 | $89.32 | +0.12% | 440,668 |
| Oct 21, 2025 | $88.43 | $89.89 | $88.15 | $89.21 | +1.06% | 507,369 |
| Oct 20, 2025 | $89.01 | $89.40 | $86.96 | $88.27 | – | 532,268 |
Seasonality
RHP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | 0.3% | -4.4% | 0.3% | 1.8% | 0.9% | 0.2% | 1.7% | -1.4% | 4.1% | 10.8% | 0.5% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 0.1% | 4.3% | -5.3% | 13.9% | 9.6% | 12.7% | 4.0% | -5.2% | -4.8% | 11.4% | ||
| 2025 | 0.5% | -5.7% | -6.4% | -3.8% | 10.4% | 2.8% | -3.7% | 3.9% | -8.2% | -3.0% | 9.8% | 0.4% |
| 2024 | -0.1% | 7.8% | -1.5% | -8.8% | -0.4% | -3.9% | 0.7% | 3.4% | 4.2% | -0.2% | 9.5% | -10.0% |
| 2023 | 13.6% | -0.1% | -2.4% | -0.1% | 2.3% | 2.4% | 2.6% | -10.8% | -0.8% | 2.8% | 17.2% | 10.8% |
| 2022 | -3.9% | -0.3% | 5.3% | 0.8% | -4.5% | -14.9% | 16.5% | -7.1% | -10.4% | 20.8% | 2.9% | -10.4% |
| 2021 | -4.3% | 19.2% | 0.3% | 1.5% | -4.8% | 5.4% | -2.9% | 8.3% | 0.8% | 2.2% | -9.5% | 18.8% |
| 2020 | -1.9% | -18.3% | -47.0% | -1.4% | -3.3% | 1.2% | -7.5% | 19.2% | -3.6% | 8.3% | 61.1% | 5.6% |
| 2019 | 20.5% | 0.8% | 2.6% | -3.2% | 0.4% | 2.6% | -7.5% | 6.2% | 3.8% | 2.9% | 6.0% | -1.9% |
| 2018 | 10.9% | -9.9% | 13.6% | 1.2% | 7.0% | 0.2% | 2.2% | 4.4% | -1.9% | -10.0% | -4.5% | -8.9% |
| 2017 | -2.9% | 5.4% | -2.8% | 3.2% | 1.0% | 0.6% | -2.2% | -5.1% | 6.5% | 5.8% | 5.1% | 0.5% |