RLJ Lodging Trust (RLJ) Stock Price History
Historical prices from 2011 to 2026
- 1M
- +12.2%
- 3M
- +5.2%
- YTD
- +63.9%
- 1Y
- +82.8%
- 3Y
- +7.1%
- 5Y
- -3.6%
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
- +46.5%
RLJ Stock Price Trajectory (2011–2026)
As of November 8, 2026, RLJ Lodging Trust (RLJ) trades at $12.54, representing a +82.8% return over the past year. The stock has delivered a -3.3% total return over five years (-3.6% 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 -65.4%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers PK (+54.9% 1Y), SHO (+34.9% 1Y), and APLE (+67.8% 1Y), RLJ has outperformed the peer group average. Compare RLJ vs PK →
RLJ Historical Price Data · from 2011
Rows 1–50 of 3,897| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 12.40 | 12.63 | 12.07 | 12.54 | 2.14M | +1.05% |
| 2026-11-05 | 12.67 | 12.76 | 12.24 | 12.41 | 3.27M | -2.44% |
| 2026-11-04 | 12.76 | 12.83 | 12.51 | 12.72 | 2.81M | +1.03% |
| 2026-11-03 | 12.84 | 12.89 | 12.51 | 12.59 | 2.16M | -1.33% |
| 2026-11-02 | 12.75 | 12.94 | 12.70 | 12.76 | 1.84M | +1.19% |
| 2026-10-30 | 12.68 | 12.70 | 12.42 | 12.61 | 2.07M | -0.79% |
| 2026-10-29 | 12.64 | 12.74 | 12.53 | 12.71 | 1.83M | +1.68% |
| 2026-10-28 | 12.54 | 12.62 | 12.40 | 12.50 | 2.36M | +0.32% |
| 2026-10-27 | 12.26 | 12.52 | 12.14 | 12.46 | 2.77M | +1.88% |
| 2026-10-26 | 12.15 | 12.36 | 12.15 | 12.23 | 1.42M | +1.41% |
| 2026-10-23 | 12.05 | 12.14 | 11.92 | 12.06 | 1.64M | -0.66% |
| 2026-10-22 | 12.20 | 12.34 | 11.96 | 12.14 | 1.54M | -1.30% |
| 2026-10-21 | 12.25 | 12.38 | 12.13 | 12.30 | 2.43M | +1.07% |
| 2026-10-20 | 11.68 | 12.25 | 11.68 | 12.17 | 2.02M | +3.84% |
| 2026-10-19 | 11.75 | 11.80 | 11.60 | 11.72 | 2.62M | +0.60% |
| 2026-10-16 | 11.69 | 12.12 | 11.58 | 11.65 | 2.53M | +0.17% |
| 2026-10-15 | 11.45 | 11.73 | 11.32 | 11.63 | 2.01M | +2.20% |
| 2026-10-14 | 11.46 | 11.53 | 11.22 | 11.38 | 1.82M | -1.90% |
| 2026-10-13 | 11.32 | 11.62 | 11.12 | 11.60 | 1.51M | +2.75% |
| 2026-10-12 | 11.26 | 11.37 | 11.14 | 11.29 | 1.17M | +0.71% |
| 2026-10-09 | 11.27 | 11.27 | 11.13 | 11.21 | 1.22M | +0.09% |
| 2026-10-08 | 11.10 | 11.25 | 11.00 | 11.20 | 2.20M | +0.63% |
| 2026-10-07 | 11.15 | 11.27 | 10.96 | 11.13 | 1.46M | -0.45% |
| 2026-10-06 | 11.23 | 11.50 | 11.15 | 11.18 | 2.08M | +0.18% |
| 2026-10-05 | 11.23 | 11.38 | 11.04 | 11.16 | 2.12M | -0.53% |
| 2026-10-02 | 11.11 | 11.22 | 11.01 | 11.22 | 1.82M | +1.63% |
| 2026-10-01 | 10.96 | 11.11 | 10.85 | 11.04 | 1.63M | -0.09% |
| 2026-09-30 | 11.00 | 11.12 | 10.92 | 11.05 | 2.41M | -0.09% |
| 2026-09-29 | 11.05 | 11.11 | 10.96 | 11.06 | 1.44M | -0.09% |
| 2026-09-28 | 11.18 | 11.23 | 10.83 | 11.07 | 2.49M | -1.16% |
| 2026-09-25 | 11.16 | 11.25 | 10.95 | 11.20 | 1.16M | +0.72% |
| 2026-09-24 | 10.87 | 11.20 | 10.86 | 11.12 | 1.42M | +1.92% |
| 2026-09-23 | 10.98 | 11.00 | 10.80 | 10.91 | 1.45M | -1.09% |
| 2026-09-22 | 11.04 | 11.22 | 10.90 | 11.03 | 1.17M | +0.82% |
| 2026-09-21 | 10.93 | 10.97 | 10.82 | 10.94 | 1.51M | +1.39% |
| 2026-09-18 | 10.86 | 10.88 | 10.74 | 10.79 | 4.21M | -1.10% |
| 2026-09-17 | 10.94 | 11.08 | 10.87 | 10.91 | 1.38M | +0.74% |
| 2026-09-16 | 10.78 | 11.03 | 10.66 | 10.83 | 1.36M | -1.28% |
| 2026-09-15 | 10.85 | 11.04 | 10.82 | 10.97 | 1.56M | +0.46% |
| 2026-09-14 | 10.80 | 10.96 | 10.70 | 10.92 | 1.49M | +0.37% |
| 2026-09-11 | 11.04 | 11.17 | 10.82 | 10.88 | 1.75M | -0.55% |
| 2026-09-10 | 10.90 | 11.05 | 10.83 | 10.94 | 2.18M | +0.64% |
| 2026-09-09 | 10.65 | 10.88 | 10.59 | 10.87 | 1.24M | +1.68% |
| 2026-09-08 | 10.84 | 10.93 | 10.68 | 10.69 | 1.75M | -2.20% |
| 2026-09-04 | 10.81 | 11.03 | 10.77 | 10.93 | 1.17M | +0.37% |
| 2026-09-03 | 11.17 | 11.22 | 10.87 | 10.89 | 1.03M | -1.71% |
| 2026-09-02 | 11.11 | 11.21 | 11.04 | 11.08 | 1.61M | +0.54% |
| 2026-09-01 | 10.99 | 11.10 | 10.88 | 11.02 | 1.62M | -0.18% |
| 2026-08-31 | 11.40 | 11.40 | 11.04 | 11.04 | 3.07M | -3.66% |
| 2026-08-28 | 11.44 | 11.52 | 11.31 | 11.46 | 1.53M | +0.70% |
RLJ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +82.8% over the past year, beating its 5-year annualized CAGR of -3.6%. 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 $12.94. Current 1-year return of +82.8% 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.