RLJ Lodging Trust (RLJ) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
RLJ Historical Performance
Short-Term Returns
RLJ Stock Price Trajectory (2011–2026)
As of May 8, 2026, RLJ Lodging Trust (RLJ) trades at $8.85, representing a +24.9% return over the past year. The stock has delivered a -34.5% total return over five years (-11.4% 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 -75.6%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers PK (+11.9% 1Y), SHO (+26.6% 1Y), and APLE (+22.2% 1Y), RLJ has underperformed the peer group average. Compare RLJ vs PK →
RLJ Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 7.95 | 7.98 | 7.85 | 7.95 | 2.12M | +0.63% |
| 2026-04-22 | 8.09 | 8.10 | 7.88 | 7.90 | 1.72M | -1.86% |
| 2026-04-21 | 8.25 | 8.33 | 8.02 | 8.05 | 1.17M | -2.19% |
| 2026-04-20 | 8.01 | 8.24 | 7.99 | 8.23 | 2.86M | +1.73% |
| 2026-04-17 | 8.13 | 8.23 | 7.97 | 8.09 | 5.63M | +1.12% |
| 2026-04-16 | 8.01 | 8.09 | 7.96 | 8.00 | 1.42M | -0.50% |
| 2026-04-15 | 8.17 | 8.19 | 8.03 | 8.04 | 1.38M | -1.71% |
| 2026-04-14 | 8.02 | 8.20 | 8.02 | 8.18 | 2.32M | +1.74% |
| 2026-04-13 | 7.83 | 8.04 | 7.74 | 8.04 | 1.13M | +2.42% |
| 2026-04-10 | 7.98 | 8.08 | 7.84 | 7.85 | 1.17M | -1.26% |
| 2026-04-09 | 7.63 | 8.03 | 7.63 | 7.95 | 1.72M | +3.25% |
| 2026-04-08 | 7.47 | 7.70 | 7.42 | 7.70 | 2.12M | +6.80% |
| 2026-04-07 | 7.23 | 7.35 | 7.14 | 7.21 | 3.53M | -0.69% |
| 2026-04-06 | 7.17 | 7.30 | 7.17 | 7.26 | 2.94M | -1.22% |
| 2026-04-02 | 7.25 | 7.38 | 7.20 | 7.35 | 2.46M | +0.27% |
| 2026-04-01 | 7.51 | 7.51 | 7.32 | 7.33 | 2.21M | -1.21% |
| 2026-03-31 | 7.57 | 7.57 | 7.31 | 7.42 | 2.35M | -1.33% |
| 2026-03-30 | 7.54 | 7.63 | 7.48 | 7.52 | 1.46M | +0.53% |
| 2026-03-27 | 7.66 | 7.68 | 7.46 | 7.48 | 1.47M | -3.23% |
| 2026-03-26 | 7.63 | 7.86 | 7.63 | 7.73 | 1.17M | +0.78% |
See RLJ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RLJ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RLJ vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonRLJ — Frequently Asked Questions
Quick answers to the most common questions about buying RLJ stock.
How has RLJ stock performed recently?
RLJ returned +24.9% over the past year, beating its 5-year annualized CAGR of -11.4%. 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 $8.96. Current 1-year return of +24.9% 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.