NasdaqGS - Delayed Quote
USD
DiamondRock Hospitality Company (DRH)
12.08
+0.02
(+0.17%)
At close: September 4 at 4:00:01 PM EDT
12.10
+0.02
(+0.17%)
After hours: September 4 at 7:30:03 PM EDT
Trade DRH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
12.08
12.14
12.00
12.08
12.08
2,182,900
Sep 3, 2026
12.38
12.42
12.04
12.06
12.06
2,033,200
Sep 2, 2026
12.11
12.36
12.06
12.29
12.29
2,956,200
Sep 1, 2026
12.32
12.37
11.93
12.00
12.00
2,909,900
Aug 31, 2026
12.65
12.73
12.23
12.31
12.31
2,388,600
Aug 28, 2026
12.71
12.76
12.61
12.70
12.70
2,083,400
Aug 27, 2026
12.64
12.77
12.50
12.69
12.69
2,013,900
Aug 26, 2026
12.88
12.88
12.61
12.62
12.62
2,982,100
Aug 25, 2026
12.84
12.95
12.75
12.87
12.87
2,055,200
Aug 24, 2026
12.86
12.97
12.62
12.74
12.74
4,301,700
Aug 21, 2026
12.88
12.92
12.60
12.82
12.82
1,831,800
Aug 20, 2026
12.65
12.81
12.59
12.77
12.77
1,869,100
Aug 19, 2026
12.90
12.90
12.49
12.72
12.72
2,317,800
Aug 18, 2026
12.37
12.54
12.31
12.49
12.49
1,857,000
Aug 17, 2026
12.25
12.42
12.14
12.36
12.36
2,326,200
Aug 14, 2026
12.25
12.51
12.23
12.36
12.36
1,324,900
Aug 13, 2026
12.34
12.35
12.17
12.29
12.29
1,477,600
Aug 12, 2026
12.14
12.24
12.04
12.23
12.23
1,830,900
Aug 11, 2026
12.13
12.23
11.99
12.01
12.01
2,553,800
Aug 10, 2026
12.43
12.47
12.03
12.13
12.13
2,657,400
Aug 7, 2026
12.81
12.81
12.50
12.53
12.53
2,141,700
Aug 6, 2026
13.27
13.29
12.62
12.64
12.64
3,134,400
Aug 5, 2026
13.32
13.50
13.22
13.26
13.26
2,508,200
Aug 4, 2026
13.34
13.46
13.27
13.30
13.30
3,801,800
Aug 3, 2026
13.29
13.79
13.27
13.38
13.38
6,021,100
Jul 31, 2026
13.26
13.48
13.10
13.24
13.24
4,583,400
Jul 30, 2026
13.22
13.24
12.72
12.91
12.91
2,564,500
Jul 29, 2026
13.06
13.24
13.06
13.14
13.14
1,880,900
Jul 28, 2026
12.97
13.08
12.68
13.07
13.07
1,660,800
Jul 27, 2026
12.91
13.04
12.87
12.91
12.91
2,218,900
Jul 24, 2026
12.75
12.99
12.71
12.85
12.85
1,957,300
Jul 23, 2026
12.79
12.89
12.61
12.67
12.67
2,648,000
Jul 22, 2026
12.95
13.05
12.87
12.90
12.90
2,398,900
Jul 21, 2026
12.84
13.00
12.70
12.97
12.97
3,822,000
Jul 20, 2026
12.58
12.77
12.52
12.75
12.75
3,310,600
Jul 17, 2026
12.24
12.56
12.15
12.55
12.55
3,048,600
Jul 16, 2026
12.29
12.52
12.25
12.28
12.28
2,295,200
Jul 15, 2026
12.17
12.45
12.17
12.31
12.31
1,855,200
Jul 14, 2026
12.09
12.12
11.88
12.10
12.10
2,408,600
Jul 13, 2026
12.01
12.01
11.80
11.88
11.88
1,511,400
Jul 10, 2026
11.85
12.02
11.85
11.88
11.88
1,320,100
Jul 9, 2026
11.68
11.90
11.65
11.85
11.85
1,327,500
Jul 8, 2026
11.74
11.91
11.57
11.65
11.65
1,989,700
Jul 7, 2026
11.98
12.04
11.65
11.75
11.75
3,742,500
Jul 6, 2026
12.06
12.15
11.90
11.92
11.92
2,361,800
Jul 2, 2026
11.93
12.16
11.85
12.08
12.08
2,044,400
Jul 1, 2026
12.10
12.19
11.86
11.93
11.93
3,662,200
Jun 30, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
12.22
12.31
12.07
12.18
12.18
2,676,100
Jun 29, 2026
12.36
12.51
12.23
12.26
12.17
2,971,000
Jun 26, 2026
12.37
12.54
12.25
12.47
12.38
7,354,900
Jun 25, 2026
12.31
12.42
12.19
12.41
12.32
2,914,000
Jun 24, 2026
12.30
12.38
11.98
12.19
12.10
2,278,800
Jun 23, 2026
12.15
12.43
12.15
12.30
12.21
1,699,500
Jun 22, 2026
12.33
12.45
12.21
12.25
12.16
1,833,300
Jun 18, 2026
12.11
12.34
12.08
12.31
12.22
3,392,300
Jun 17, 2026
12.00
12.12
11.80
11.87
11.78
1,135,200
Jun 16, 2026
11.98
12.05
11.88
12.02
11.93
1,374,000
Jun 15, 2026
12.00
12.03
11.89
11.94
11.85
1,406,000
Jun 12, 2026
11.94
12.02
11.82
11.92
11.83
1,326,700
Jun 11, 2026
11.77
11.93
11.71
11.84
11.75
2,343,300
Jun 10, 2026
11.72
11.87
11.64
11.64
11.55
2,938,000
Jun 9, 2026
11.76
11.81
11.53
11.70
11.61
1,447,800
Jun 8, 2026
11.68
11.78
11.60
11.61
11.52
1,412,700
Jun 5, 2026
11.61
11.70
11.53
11.61
11.52
1,533,400
Jun 4, 2026
11.40
11.58
11.32
11.54
11.46
1,689,900
Jun 3, 2026
11.11
11.31
11.07
11.26
11.18
1,716,900
Jun 2, 2026
10.98
11.24
10.95
11.18
11.10
1,928,300
Jun 1, 2026
10.99
11.03
10.83
10.99
10.91
2,000,100
May 29, 2026
11.25
11.27
10.94
10.99
10.91
1,704,500
May 28, 2026
11.06
11.27
10.95
11.17
11.09
2,513,900
May 27, 2026
11.14
11.23
11.09
11.15
11.07
2,373,200
May 26, 2026
10.79
11.09
10.73
11.06
10.98
2,029,100
May 22, 2026
10.82
10.83
10.60
10.71
10.63
4,106,100
May 21, 2026
10.74
10.78
10.55
10.78
10.70
2,973,700
May 20, 2026
10.52
10.79
10.51
10.76
10.68
1,008,000
May 19, 2026
10.56
10.62
10.44
10.51
10.43
1,149,400
May 18, 2026
10.35
10.64
10.32
10.61
10.53
1,397,900
May 15, 2026
10.42
10.42
10.25
10.30
10.22
1,771,400
May 14, 2026
10.53
10.64
10.47
10.50
10.42
949,800
May 13, 2026
10.53
10.63
10.41
10.47
10.39
1,229,400
May 12, 2026
10.62
10.67
10.43
10.56
10.48
1,164,000
May 11, 2026
10.79
10.84
10.54
10.60
10.52
1,374,900
May 8, 2026
10.70
10.89
10.69
10.79
10.71
1,207,600
May 7, 2026
10.74
10.90
10.64
10.66
10.58
2,405,200
May 6, 2026
10.85
10.89
10.61
10.67
10.59
1,834,000
May 5, 2026
10.28
10.69
10.25
10.64
10.56
1,963,900
May 4, 2026
10.36
10.47
10.19
10.23
10.15
2,409,900
May 1, 2026
10.16
10.68
10.16
10.47
10.39
4,061,700
Apr 30, 2026
10.25
10.38
10.17
10.20
10.13
2,493,100
Apr 29, 2026
10.19
10.31
10.18
10.25
10.17
1,922,200
Apr 28, 2026
10.30
10.35
10.16
10.26
10.18
1,879,100
Apr 27, 2026
10.21
10.37
10.21
10.23
10.15
1,460,300
Apr 24, 2026
10.11
10.27
10.06
10.22
10.14
1,700,800
Apr 23, 2026
10.13
10.25
10.03
10.14
10.07
1,825,300
Apr 22, 2026
10.37
10.46
10.06
10.09
10.02
1,670,900
Apr 21, 2026
10.52
10.57
10.30
10.31
10.23
1,420,200
Apr 20, 2026
10.46
10.55
10.43
10.51
10.43
1,353,100
Apr 17, 2026
10.45
10.63
10.37
10.56
10.48
1,276,800
Apr 16, 2026
10.18
10.34
10.18
10.29
10.21
2,326,400
Apr 15, 2026
10.39
10.41
10.27
10.30
10.22
1,615,700
Apr 14, 2026
10.17
10.41
10.16
10.41
10.33
1,213,700
Apr 13, 2026
10.17
10.29
9.98
10.21
10.14
1,295,000
Apr 10, 2026
10.10
10.26
10.08
10.18
10.11
1,748,000
Apr 9, 2026
9.76
10.17
9.69
10.08
10.01
2,752,800
Apr 8, 2026
9.65
9.82
9.65
9.76
9.69
1,992,600
Apr 7, 2026
9.36
9.49
9.34
9.41
9.34
1,787,600
Apr 6, 2026
9.40
9.44
9.28
9.38
9.31
1,074,200
Apr 2, 2026
9.26
9.46
9.25
9.41
9.34
1,479,400
Apr 1, 2026
9.43
9.44
9.32
9.36
9.29
1,710,700
Mar 31, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.46
9.55
9.29
9.37
9.30
2,230,500
Mar 30, 2026
9.38
9.46
9.32
9.39
9.23
1,853,600
Mar 27, 2026
9.59
9.59
9.27
9.32
9.16
1,920,000
Mar 26, 2026
9.56
9.78
9.50
9.59
9.43
1,872,000
Mar 25, 2026
9.55
9.60
9.47
9.56
9.40
1,779,900
Mar 24, 2026
9.43
9.61
9.36
9.44
9.28
1,611,700
Mar 23, 2026
9.50
9.65
9.36
9.46
9.30
2,451,100
Mar 20, 2026
9.49
9.54
9.19
9.21
9.05
3,550,500
Mar 19, 2026
9.41
9.59
9.32
9.50
9.34
1,642,000
Mar 18, 2026
9.47
9.60
9.42
9.46
9.30
1,735,300
Mar 17, 2026
9.50
9.62
9.48
9.51
9.35
1,357,700
Mar 16, 2026
9.38
9.52
9.35
9.43
9.27
1,059,700
Mar 13, 2026
9.49
9.60
9.23
9.26
9.10
2,117,200
Mar 12, 2026
9.46
9.53
9.36
9.37
9.21
1,701,000
Mar 11, 2026
9.46
9.61
9.43
9.58
9.42
2,128,700
Mar 10, 2026
9.44
9.72
9.41
9.52
9.36
2,232,100
Mar 9, 2026
9.44
9.60
9.20
9.48
9.32
2,908,700
Mar 6, 2026
9.73
10.00
9.46
9.60
9.44
2,082,300
Mar 5, 2026
9.92
9.96
9.81
9.91
9.74
1,316,200
Mar 4, 2026
9.97
10.05
9.92
10.01
9.84
2,017,500
Mar 3, 2026
9.73
9.96
9.57
9.88
9.71
2,185,800
Mar 2, 2026
9.89
10.13
9.70
9.97
9.80
2,579,000
Feb 27, 2026
10.44
10.67
9.93
10.04
9.87
3,444,600
Feb 26, 2026
10.17
10.34
10.11
10.33
10.16
4,108,500
Feb 25, 2026
9.97
10.08
9.90
10.05
9.88
2,876,300
Feb 24, 2026
9.90
10.05
9.77
10.02
9.85
3,458,400
Feb 23, 2026
9.96
9.98
9.66
9.93
9.76
3,108,000
Feb 20, 2026
9.88
9.98
9.71
9.93
9.76
3,820,800
Feb 19, 2026
9.97
10.11
9.83
9.88
9.71
2,805,600
Feb 18, 2026
9.86
10.08
9.83
9.91
9.74
1,844,500
Feb 17, 2026
9.91
10.08
9.87
9.99
9.82
1,864,500
Feb 13, 2026
9.83
9.95
9.72
9.87
9.70
5,281,300
Feb 12, 2026
10.12
10.24
9.66
9.81
9.64
2,761,400
Feb 11, 2026
10.06
10.15
9.94
10.02
9.85
2,550,200
Feb 10, 2026
9.57
10.04
9.54
10.01
9.84
2,662,300
Feb 9, 2026
9.54
9.60
9.39
9.53
9.37
1,686,400
Feb 6, 2026
9.42
9.59
9.42
9.56
9.40
3,069,600
Feb 5, 2026
9.65
9.73
9.38
9.43
9.27
4,742,000
Feb 4, 2026
9.38
9.67
9.34
9.63
9.47
7,043,300
Feb 3, 2026
9.25
9.35
9.15
9.29
9.13
3,785,500
Feb 2, 2026
9.26
9.34
9.16
9.23
9.07
1,841,500
Jan 30, 2026
9.17
9.23
9.02
9.18
9.03
2,887,100
Jan 29, 2026
9.13
9.25
9.04
9.19
9.04
2,019,900
Jan 28, 2026
9.29
9.40
9.02
9.04
8.89
2,268,800
Jan 27, 2026
9.45
9.54
9.14
9.25
9.09
6,719,000
Jan 26, 2026
9.45
9.57
9.40
9.45
9.29
3,411,300
Jan 23, 2026
9.51
9.53
9.34
9.47
9.31
2,788,200
Jan 22, 2026
9.57
9.83
9.51
9.60
9.44
3,365,100
Jan 21, 2026
9.25
9.66
9.24
9.50
9.34
4,253,100
Jan 20, 2026
9.18
9.26
9.07
9.18
9.03
2,533,100
Jan 16, 2026
9.26
9.33
9.14
9.31
9.15
2,504,700
Jan 15, 2026
9.23
9.36
9.23
9.30
9.14
2,442,000
Jan 14, 2026
9.45
9.48
9.15
9.22
9.06
2,383,200
Jan 13, 2026
9.49
9.49
9.29
9.46
9.30
2,282,100
Jan 12, 2026
9.25
9.29
9.15
9.28
9.12
2,239,600
Jan 9, 2026
9.36
9.44
9.24
9.25
9.09
2,324,100
Jan 8, 2026
8.97
9.24
8.95
9.16
9.01
2,350,600
Jan 7, 2026
9.21
9.23
8.94
8.99
8.84
1,382,000
Jan 6, 2026
9.06
9.23
8.99
9.22
9.06
2,508,500
Jan 5, 2026
9.10
9.18
8.99
9.11
8.96
1,947,500
Jan 2, 2026
8.98
9.20
8.90
9.12
8.97
2,530,600
Dec 31, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.09
9.09
8.96
8.96
8.81
1,674,200
Dec 30, 2025
9.19
9.23
9.16
9.20
8.93
1,425,700
Dec 29, 2025
9.16
9.22
9.11
9.17
8.90
1,283,800
Dec 26, 2025
9.22
9.25
9.12
9.17
8.90
1,056,100
Dec 24, 2025
9.18
9.25
9.16
9.23
8.96
1,089,100
Dec 23, 2025
9.34
9.34
9.15
9.17
8.90
1,489,000
Dec 22, 2025
9.29
9.34
9.20
9.31
9.03
1,647,000
Dec 19, 2025
9.20
9.30
9.18
9.21
8.94
5,806,800
Dec 18, 2025
9.33
9.35
9.22
9.25
8.98
2,026,400
Dec 17, 2025
9.28
9.41
9.17
9.31
9.03
3,036,400
Dec 16, 2025
9.29
9.29
9.15
9.24
8.97
2,558,100
Dec 15, 2025
9.24
9.36
9.12
9.32
9.04
3,155,100
Dec 12, 2025
9.12
9.27
9.06
9.24
8.97
4,163,000
Dec 11, 2025
9.01
9.18
8.91
9.06
8.79
2,885,500
Dec 10, 2025
8.76
9.07
8.76
8.97
8.70
2,619,300
Dec 9, 2025
8.68
8.83
8.68
8.78
8.52
1,455,600
Dec 8, 2025
8.82
8.86
8.60
8.68
8.42
2,863,800
Dec 5, 2025
8.64
8.82
8.60
8.75
8.49
3,201,400
Dec 4, 2025
8.85
8.89
8.62
8.64
8.38
2,703,700
Dec 3, 2025
9.00
9.13
8.82
8.89
8.63
2,512,600
Dec 2, 2025
8.99
9.07
8.90
8.92
8.66
3,009,000
Dec 1, 2025
9.03
9.14
8.97
8.98
8.71
1,606,500
Nov 28, 2025
9.16
9.18
9.06
9.11
8.84
1,963,000
Nov 26, 2025
9.12
9.28
9.11
9.11
8.84
3,467,300
Nov 25, 2025
8.92
9.17
8.91
9.13
8.86
5,553,000
Nov 24, 2025
8.86
8.92
8.79
8.84
8.58
4,978,100
Nov 21, 2025
8.64
8.85
8.58
8.82
8.56
5,580,600
Nov 20, 2025
8.83
8.92
8.57
8.58
8.33
4,540,700
Nov 19, 2025
8.90
8.99
8.72
8.77
8.51
4,769,900
Nov 18, 2025
8.67
8.98
8.65
8.86
8.60
5,895,600
Nov 17, 2025
9.00
9.00
8.71
8.73
8.47
3,652,100
Nov 14, 2025
8.94
9.04
8.88
8.97
8.70
3,491,900
Nov 13, 2025
9.08
9.18
8.91
8.97
8.70
3,517,900
Nov 12, 2025
9.28
9.38
9.10
9.10
8.83
4,448,300
Nov 11, 2025
9.33
9.42
9.21
9.26
8.99
5,974,300
Nov 10, 2025
9.00
9.37
8.93
9.33
9.05
7,003,900
Nov 7, 2025
8.50
8.96
8.18
8.96
8.69
6,500,000
Nov 6, 2025
8.20
8.36
8.14
8.21
7.97
6,591,400
Nov 5, 2025
8.02
8.22
7.93
8.18
7.94
4,666,300
Nov 4, 2025
7.91
8.04
7.86
8.02
7.78
4,528,400
Nov 3, 2025
7.79
8.00
7.72
7.98
7.74
3,803,100
Oct 31, 2025
7.80
7.89
7.58
7.82
7.59
4,576,800
Oct 30, 2025
7.79
7.97
7.74
7.86
7.63
3,880,800
Oct 29, 2025
7.68
7.98
7.68
7.85
7.62
5,636,300
Oct 28, 2025
7.80
7.85
7.68
7.72
7.49
2,072,300
Oct 27, 2025
7.84
7.93
7.78
7.82
7.59
2,024,400
Oct 24, 2025
7.87
7.91
7.79
7.80
7.57
1,471,300
Oct 23, 2025
7.92
7.93
7.80
7.81
7.58
2,352,600
Oct 22, 2025
7.81
7.96
7.71
7.89
7.66
2,823,000
Oct 21, 2025
7.80
7.95
7.75
7.81
7.58
2,496,800
Oct 20, 2025
7.77
7.82
7.71
7.80
7.57
1,571,400
Oct 17, 2025
7.63
7.75
7.62
7.73
7.50
3,049,300
Oct 16, 2025
7.75
7.81
7.60
7.65
7.42
2,491,700
Oct 15, 2025
7.76
7.85
7.71
7.76
7.53
2,625,600
Oct 14, 2025
7.49
7.75
7.48
7.72
7.49
2,886,900
Oct 13, 2025
7.59
7.65
7.50
7.61
7.38
2,554,300
Oct 10, 2025
7.67
7.71
7.49
7.50
7.28
2,443,200
Oct 9, 2025
7.70
7.76
7.62
7.66
7.43
2,156,600
Oct 8, 2025
7.78
7.82
7.68
7.70
7.47
1,971,400
Oct 7, 2025
7.86
7.90
7.75
7.76
7.53
2,964,700
Oct 6, 2025
7.94
7.97
7.84
7.86
7.63
2,789,300
Oct 3, 2025
8.00
8.08
7.90
7.92
7.68
2,632,100
Oct 2, 2025
7.95
8.02
7.89
7.97
7.73
1,934,300
Oct 1, 2025
7.93
8.00
7.87
7.96
7.72
2,933,400
Sep 30, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2025
7.98
8.01
7.88
7.96
7.72
2,745,300
Sep 29, 2025
8.12
8.23
8.02
8.08
7.76
3,426,500
Sep 26, 2025
8.03
8.16
8.02
8.10
7.78
2,495,900
Sep 25, 2025
8.07
8.07
7.98
8.04
7.72
2,754,500
Sep 24, 2025
8.12
8.16
8.04
8.10
7.78
3,018,000
Sep 23, 2025
8.16
8.27
8.13
8.14
7.82
1,945,800
Sep 22, 2025
8.25
8.30
8.13
8.14
7.82
2,509,500
Sep 19, 2025
8.33
8.35
8.21
8.30
7.97
5,260,000
Sep 18, 2025
8.19
8.35
8.17
8.33
8.00
3,243,000
Sep 17, 2025
8.20
8.32
8.08
8.13
7.81
3,133,000
Sep 16, 2025
8.22
8.31
8.13
8.21
7.89
3,732,300
Sep 15, 2025
8.39
8.40
8.18
8.19
7.87
4,778,200
Sep 12, 2025
8.39
8.42
8.32
8.35
8.02
2,742,900
Sep 11, 2025
8.42
8.46
8.38
8.40
8.07
2,692,900
Sep 10, 2025
8.35
8.46
8.31
8.38
8.05
2,463,100
Sep 9, 2025
8.42
8.46
8.29
8.36
8.03
2,899,800
Sep 8, 2025
8.56
8.56
8.44
8.46
8.13
3,007,200
Sep 5, 2025
8.61
8.72
8.53
8.58
8.24
2,212,000
