Skip to main content
RLJ logo

RLJ Lodging Trust

RLJNYSEReal EstateREIT - Hotel & Motel

$12.23Today:- (-)1Y +74.68%

As of Oct 26, 2026 close

Market cap
$1.85B
P/E (TTM)
86.62
Forward P/E
170.51
Dividend yield
4.94%
52-week range
$6.68$12.89
Volume (live)
-
Avg. volume (3M)
1.80M

RLJ Lodging Trust (RLJ) Historical Stock Prices

Analyze RLJ Lodging Trust (RLJ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

RLJ Lodging Trust (RLJ) Interactive Price Chart

Interactive historical price chart showing RLJ Lodging Trust stock price movements and trends across multiple time periods.

Loading chart...

RLJ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RLJ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202612.2612.5212.1412.4612.462.77M
Oct 26, 202612.1512.3612.1512.2312.231.42M
Oct 23, 202612.0512.1411.9112.0612.061.64M
Oct 22, 202612.2012.3411.9612.1412.141.54M
Oct 21, 202612.2512.3812.1312.3012.302.43M
Oct 20, 202611.6812.2411.6812.1712.172.02M
Oct 19, 202611.7511.8011.6011.7211.722.62M
Oct 16, 202611.6912.1211.5811.6511.652.53M
Oct 15, 202611.4511.7211.3111.6311.632.01M
Oct 14, 202611.4611.5311.2211.3811.381.82M
Oct 13, 202611.3211.6211.1211.6011.601.51M
Oct 12, 202611.2611.3711.1411.2911.291.17M
Oct 9, 202611.2711.2711.1311.2111.211.22M
Oct 8, 202611.1011.2510.9911.2011.202.20M
Oct 7, 202611.1511.2710.9611.1311.131.46M
Oct 6, 202611.2311.5011.1511.1811.182.06M
Oct 5, 202611.2311.3811.0411.1611.162.01M
Oct 2, 202611.1111.2211.0111.2211.221.60M
Oct 1, 202610.9611.1110.8511.0411.041.63M
Sep 30, 202611.0011.1210.9211.0511.052.09M
Sep 29, 202611.0511.1110.9611.0610.911.44M
Sep 28, 202611.1811.2310.8211.0710.922.49M
Sep 25, 202611.1611.2410.9511.2011.051.16M
Sep 24, 202610.8711.2010.8611.1210.971.42M
Sep 23, 202610.9811.0010.8010.9110.761.45M
Sep 22, 202611.0411.2210.8911.0310.881.17M
Sep 21, 202610.9310.9610.8210.9410.791.51M
Sep 18, 202610.8610.8810.7410.7910.644.21M
Sep 17, 202610.9411.0710.8710.9110.761.38M
Sep 16, 202610.7811.0310.6510.8310.681.36M
Sep 15, 202610.8511.0410.8210.9710.821.56M
Sep 14, 202610.8010.9610.7010.9210.771.49M
Sep 11, 202611.0411.1710.8210.8810.731.75M
Sep 10, 202610.9011.0410.8310.9410.792.18M
Sep 9, 202610.6510.8810.5910.8710.721.24M
Sep 8, 202610.8410.9310.6810.6910.541.75M
Sep 4, 202610.8111.0310.7710.9310.781.17M
Sep 3, 202611.1711.2110.8710.8910.741.03M
Sep 2, 202611.1111.2111.0411.0810.931.61M
Sep 1, 202610.9911.1010.8811.0210.871.62M
Aug 31, 202611.4011.4011.0411.0410.893.07M
Aug 28, 202611.4411.5211.3111.4611.301.53M
Aug 27, 202611.4111.5511.3011.3811.231.18M
Aug 26, 202611.6011.6011.3711.4611.301.70M
Aug 25, 202611.6211.7811.5011.5611.401.72M
Aug 24, 202611.5311.6611.4111.5311.371.16M
Aug 21, 202611.5411.5611.3311.5011.341.98M
Aug 20, 202611.2911.4911.2211.4811.321.62M
Aug 19, 202611.2611.5311.1911.3411.191.28M
Aug 18, 202611.0611.2311.0211.1911.041.56M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.