StockData
RLJ Lodging Trust logo

RLJ Lodging Trust (RLJ) stock

RLJNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as RLJ.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 8/3034% below fair value
$12.61−0.10 (-0.79%)

Close on Oct 30, 2026Market cap $1.92BP/E –Yield 4.76%

Price history

RLJ Lodging Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
Close, Oct 30, 2026
$12.61
-0.79% on the day
52-week range
$6.68 – $12.89
-2.2% from the high
Change over 52 weeks
+82.0%
From $6.93 on Oct 30, 2025
Average volume
1.88M
Shares a day, last 90 sessions
MonthOpenHighLowCloseChangeVolume
Oct 2026$10.96$12.74$10.85$12.61+14.12%42,273,040
Sep 2026$10.99$11.25$10.59$11.05+0.09%35,403,088
Aug 2026$12.33$12.89$10.68$11.04-9.88%39,604,231
Jul 2026$11.77$12.57$11.04$12.25+3.38%39,316,705
Jun 2026$9.70$12.03$9.66$11.85+21.79%44,019,705
May 2026$8.29$10.10$8.14$9.73+18.08%61,916,523
Apr 2026$7.51$8.36$7.15$8.24+11.05%47,971,767
Mar 2026$7.95$8.23$7.31$7.42-7.48%43,372,160
Feb 2026$7.46$8.63$7.39$8.02+7.94%35,369,900
Jan 2026$7.49$8.00$7.26$7.43-0.27%31,079,449
Dec 2025$7.54$7.87$7.15$7.45-1.19%50,741,812
Nov 2025$6.76$7.76$6.69$7.54+10.88%36,446,820
Oct 2025$7.17$7.29$6.54$6.80-5.56%50,636,847
Sep 2025$7.62$8.06$7.09$7.20-6.49%45,224,235
Aug 2025$7.30$7.85$6.88$7.70+4.05%50,528,253
Jul 2025$7.24$7.97$7.21$7.40+1.65%29,780,472
Jun 2025$7.32$7.64$6.99$7.28-0.27%32,655,435
May 2025$7.14$7.99$6.85$7.30+4.14%54,689,183
Apr 2025$7.98$8.14$6.16$7.01-11.15%66,713,919
Mar 2025$9.31$9.59$7.79$7.89-14.79%55,959,146
Feb 2025$9.59$9.85$9.09$9.26-5.03%32,964,665
Jan 2025$10.22$10.25$9.45$9.75-4.51%32,506,976
Dec 2024$10.24$10.84$9.96$10.210.00%36,905,716
Nov 2024$8.87$10.37$8.75$10.21+15.37%36,203,951
Oct 2024$9.17$9.49$8.81$8.85-3.59%32,945,851
Sep 2024$9.41$10.01$8.79$9.18-3.37%35,193,559
Aug 2024$9.49$9.62$8.80$9.50+0.64%32,851,634
Jul 2024$9.61$10.15$9.25$9.44-1.97%30,219,784
Jun 2024$10.07$10.19$9.40$9.63-3.51%26,949,541
May 2024$11.06$11.16$9.73$9.98-9.27%28,344,407
Apr 2024$11.85$11.99$10.84$11.00-6.94%25,551,115
Mar 2024$11.93$12.39$11.60$11.82-0.42%23,386,667
Feb 2024$11.59$12.14$11.06$11.87+2.50%27,832,116
Jan 2024$11.73$12.01$11.24$11.58-1.19%28,084,903
Dec 2023$10.64$12.08$10.47$11.72+9.64%33,258,502
Nov 2023$9.45$10.82$9.22$10.69+13.72%33,340,938
Oct 2023$9.77$10.03$9.07$9.40-3.98%27,896,336
Sep 2023$10.07$10.21$9.59$9.79-2.00%38,665,884
Aug 2023$10.29$10.29$9.44$9.99-3.01%51,272,413
Jul 2023$10.29$10.86$9.70$10.30+0.29%30,802,184
Jun 2023$10.37$11.13$9.64$10.27-0.10%49,239,649
May 2023$10.12$11.47$9.77$10.28+1.78%48,014,836
Apr 2023$10.62$10.72$9.77$10.10-4.72%35,986,909
Mar 2023$11.34$11.66$9.27$10.60-6.53%39,849,963
Feb 2023$12.57$12.92$10.95$11.34-9.79%30,874,990
Jan 2023$10.74$12.57$10.37$12.57+18.70%30,821,977
Dec 2022$12.25$12.37$10.04$10.59-12.62%30,793,201
Nov 2022$12.35$12.41$10.99$12.12-0.41%26,690,876
Oct 2022$10.36$12.25$10.01$12.17+20.26%45,614,538
Sep 2022$11.85$12.77$9.84$10.12-16.09%33,606,203
Aug 2022$12.39$13.49$12.02$12.06-3.44%26,169,109
Jul 2022$10.94$12.54$10.55$12.49+13.24%24,027,951
Jun 2022$13.60$14.33$10.20$11.03-17.87%50,135,276
May 2022$14.05$14.23$12.07$13.43-4.21%41,337,770
Apr 2022$14.25$14.78$12.45$14.02-0.43%28,867,796
Mar 2022$13.93$14.50$12.04$14.08+0.64%42,905,656
Feb 2022$13.87$15.45$13.29$13.99+1.01%27,528,291
Jan 2022$14.03$14.90$12.67$13.85-0.57%26,991,306
Dec 2021$12.97$14.26$11.92$13.93+10.64%41,309,077
Nov 2021$14.48$16.22$12.09$12.59-12.69%36,497,691

Seasonality

RLJ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average0.4%-1.3%-6.5%1.5%1.7%-0.3%0.2%-0.6%-0.8%-0.4%9.6%1.9%
Months up3 of 105 of 103 of 105 of 105 of 104 of 106 of 104 of 105 of 102 of 107 of 97 of 9
2026-0.3%7.9%-5.6%11.1%18.1%23.4%3.4%-9.9%1.5%14.1%
2025-4.5%-5.0%-13.2%-11.2%4.1%1.8%1.6%4.1%-4.5%-5.6%10.9%0.8%
2024-1.2%2.5%0.4%-6.9%-9.3%-2.5%-2.0%0.6%-1.8%-3.6%15.4%1.5%
202318.7%-9.8%-5.8%-4.7%1.8%0.7%0.3%-3.0%-1.0%-4.0%13.7%10.6%
2022-0.6%1.0%0.7%-0.4%-4.2%-17.8%13.2%-3.4%-15.7%20.3%-0.4%-12.2%
2021-8.8%21.6%-1.3%4.3%-4.8%-0.8%-5.8%0.6%3.0%-3.0%-12.7%10.7%
2020-12.2%-15.1%-41.5%20.3%11.0%-8.3%-15.1%17.9%-8.2%-5.5%50.7%14.8%
201913.1%0.1%-3.6%4.8%-6.7%5.3%-2.6%-6.2%6.9%-3.4%4.1%5.6%
20185.2%-14.3%-0.1%6.8%12.7%-4.4%2.4%-3.0%2.1%-11.8%4.6%-17.7%
2017-5.2%-1.9%4.8%-8.6%-5.3%-0.8%6.5%-3.6%9.6%-1.5%0.1%2.8%