RLJ Lodging Trust (RLJ) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +8.4%
- 3M
- +58.0%
- YTD
- +48.9%
- 1Y
- +53.7%
- 3Y
- +3.0%
- 5Y
- -4.1%
Loading 10-year price history...
RLJ Historical Performance
RLJ Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -4.8%
- 2012 annual price return
- +13.7%
- 2013 annual price return
- +21.6%
- 2014 annual price return
- +38.3%
- 2015 annual price return
- -36.1%
- 2016 annual price return
- +16.3%
- 2017 annual price return
- -10.5%
- 2018 annual price return
- -26.7%
- 2019 annual price return
- +9.2%
- 2020 annual price return
- -19.4%
- 2021 annual price return
- +3.0%
- 2022 annual price return
- -24.8%
- 2023 annual price return
- +12.2%
- 2024 annual price return
- -13.0%
- 2025 annual price return
- -25.3%
- 2026 annual price return
- +4.8%
RLJ Stock Price Trajectory (2011–2026)
As of July 8, 2026, RLJ Lodging Trust (RLJ) trades at $11.39, representing a +53.7% return over the past year. The stock has delivered a -5.5% total return over five years (-4.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $36.25 on January 27, 2015. From this peak, RLJ has corrected -68.6%, currently trading 39% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers PK (+33.6% 1Y), SHO (+27.2% 1Y), and APLE (+37.7% 1Y), RLJ has outperformed the peer group average. Compare RLJ vs PK →
RLJ Historical Price Data · from 2011
Rows 1–50 of 3,811| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 11.64 | 11.75 | 11.38 | 11.39 | 1.56M | -2.06% |
| 2026-07-06 | 11.77 | 11.90 | 11.62 | 11.63 | 1.79M | -1.27% |
| 2026-07-02 | 11.78 | 11.93 | 11.66 | 11.78 | 2.03M | +0.77% |
| 2026-07-01 | 11.77 | 11.88 | 11.61 | 11.69 | 2.27M | -1.35% |
| 2026-06-30 | 11.72 | 11.94 | 11.55 | 11.85 | 2.02M | +0.08% |
| 2026-06-29 | 11.99 | 11.99 | 11.64 | 11.84 | 2.11M | -1.58% |
| 2026-06-26 | 11.50 | 12.03 | 11.47 | 12.03 | 3.00M | +4.34% |
| 2026-06-25 | 11.52 | 11.56 | 11.31 | 11.53 | 1.40M | +1.86% |
| 2026-06-24 | 11.38 | 11.40 | 11.16 | 11.32 | 1.49M | +0.09% |
| 2026-06-23 | 11.29 | 11.56 | 11.20 | 11.31 | 1.52M | -0.40% |
| 2026-06-22 | 11.45 | 11.54 | 11.35 | 11.36 | 945K | -0.66% |
| 2026-06-18 | 11.32 | 11.47 | 11.28 | 11.43 | 2.44M | +2.97% |
| 2026-06-17 | 11.25 | 11.40 | 11.01 | 11.10 | 1.55M | -1.42% |
| 2026-06-16 | 11.14 | 11.26 | 10.99 | 11.26 | 1.61M | +1.72% |
| 2026-06-15 | 11.07 | 11.13 | 10.97 | 11.07 | 615K | +0.45% |
| 2026-06-12 | 11.08 | 11.16 | 10.99 | 11.02 | 1.71M | +0.46% |
| 2026-06-11 | 10.79 | 11.02 | 10.72 | 10.97 | 1.47M | +3.10% |
| 2026-06-10 | 10.65 | 10.84 | 10.56 | 10.64 | 1.25M | +0.19% |
| 2026-06-09 | 10.66 | 10.73 | 10.46 | 10.62 | 2.17M | +1.05% |
| 2026-06-08 | 10.71 | 10.87 | 10.50 | 10.51 | 2.20M | -0.85% |
| 2026-06-05 | 10.56 | 10.70 | 10.47 | 10.60 | 1.97M | +0.57% |
| 2026-06-04 | 10.30 | 10.61 | 10.24 | 10.54 | 2.27M | +3.43% |
| 2026-06-03 | 10.00 | 10.21 | 9.98 | 10.19 | 1.60M | +0.99% |
| 2026-06-02 | 9.87 | 10.18 | 9.82 | 10.09 | 1.24M | +2.44% |
| 2026-06-01 | 9.71 | 9.91 | 9.66 | 9.85 | 1.47M | +1.23% |
| 2026-05-29 | 9.96 | 10.08 | 9.72 | 9.73 | 1.49M | -2.70% |
| 2026-05-28 | 10.04 | 10.10 | 9.76 | 10.00 | 1.73M | +0.50% |
| 2026-05-27 | 9.97 | 10.06 | 9.88 | 9.95 | 1.61M | +0.81% |
| 2026-05-26 | 9.61 | 9.87 | 9.60 | 9.87 | 1.28M | +3.03% |
| 2026-05-22 | 9.63 | 9.64 | 9.53 | 9.58 | 221K | -0.31% |
| 2026-05-21 | 9.31 | 9.62 | 9.30 | 9.61 | 1.55M | +1.26% |
| 2026-05-20 | 9.17 | 9.51 | 9.12 | 9.49 | 2.02M | +3.72% |
| 2026-05-19 | 9.11 | 9.26 | 8.96 | 9.15 | 1.72M | 0.00% |
| 2026-05-18 | 8.93 | 9.19 | 8.89 | 9.15 | 1.69M | +2.23% |
| 2026-05-15 | 9.08 | 9.10 | 8.85 | 8.95 | 2.30M | -1.65% |
| 2026-05-14 | 8.98 | 9.15 | 8.95 | 9.10 | 2.96M | +2.36% |
| 2026-05-13 | 8.81 | 8.95 | 8.77 | 8.89 | 1.79M | +0.68% |
| 2026-05-12 | 8.79 | 8.92 | 8.69 | 8.83 | 2.56M | +0.34% |
| 2026-05-11 | 8.95 | 8.96 | 8.63 | 8.80 | 4.49M | -1.68% |
| 2026-05-08 | 8.86 | 8.97 | 8.81 | 8.95 | 4.40M | +1.19% |
| 2026-05-07 | 8.81 | 8.96 | 8.74 | 8.85 | 3.93M | +0.74% |
| 2026-05-06 | 8.87 | 8.94 | 8.64 | 8.78 | 4.43M | +0.11% |
| 2026-05-05 | 8.41 | 8.87 | 8.35 | 8.77 | 2.02M | +5.03% |
| 2026-05-04 | 8.42 | 8.55 | 8.23 | 8.35 | 6.12M | +0.60% |
| 2026-05-01 | 8.29 | 8.36 | 8.14 | 8.30 | 5.01M | +0.73% |
| 2026-04-30 | 8.29 | 8.36 | 8.20 | 8.24 | 1.20M | -0.36% |
| 2026-04-29 | 8.08 | 8.30 | 8.04 | 8.27 | 2.70M | +2.10% |
| 2026-04-28 | 8.10 | 8.13 | 8.00 | 8.10 | 1.87M | +0.62% |
| 2026-04-27 | 7.95 | 8.12 | 7.95 | 8.05 | 2.61M | +1.00% |
| 2026-04-24 | 7.91 | 8.00 | 7.85 | 7.97 | 964K | +0.25% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RLJ — Frequently Asked Questions
Quick answers to the most common questions about buying RLJ stock.
How has RLJ stock performed recently?
RLJ returned +53.7% over the past year, beating its 5-year annualized CAGR of -4.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RLJ's all-time high price?
RLJ Lodging Trust reached $36.25 on 2015-01-27. The 52-week high is $12.03. Current 1-year return of +53.7% places the stock closer to historical peaks.
Where can I download RLJ historical price data?
This page provides RLJ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.