Ryman Healthcare Limited (ASX:RYM)
Australia · Delayed Price · Currency is AUD 1.870
0.00 (0.00%)
Jun 25, 2026, 1:36 PM AEST
ASX:RYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 15 |
| Jun 24, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | 18,678 |
| Jun 23, 2026 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -1.34% | 16,609 |
| Jun 22, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.36% | 43 |
| Jun 19, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -4.42% | 287 |
| Jun 18, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 3.49% | 14 |
| Jun 16, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -3.63% | 22,530 |
| Jun 15, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 1.31% | 3,096 |
| Jun 12, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 2.70% | 12,333 |
| Jun 11, 2026 | 1.85 | 1.90 | 1.84 | 1.86 | 1.86 | - | 18,018 |
| Jun 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.27% | 596 |
| Jun 9, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.81% | 1,229 |
| Jun 5, 2026 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -2.89% | 56 |
| Jun 4, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | -1.04% | 12,004 |
| Jun 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | 2,686 |
| Jun 2, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.33% | 12,564 |
| May 29, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -2.09% | 2,338 |
| May 28, 2026 | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | 4.36% | 43,260 |
| May 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.09% | 173 |
| May 26, 2026 | 1.79 | 1.84 | 1.78 | 1.78 | 1.78 | -2.20% | 11,713 |
| May 25, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 4.00% | 21,320 |
| May 22, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 1.74% | 11,438 |
| May 21, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 2.99% | 62 |
| May 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | 1,000 |
| May 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 3 |
| May 18, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.29% | 622 |
| May 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.43% | 131 |
| May 14, 2026 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -4.37% | 48 |
| May 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.95% | 6 |
| May 12, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.91% | 2,169 |
| May 11, 2026 | 1.82 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 4,718 |
| May 8, 2026 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -3.23% | 425 |
| May 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.49% | 280 |
| May 6, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -2.47% | 2,574 |
| May 5, 2026 | 1.80 | 1.83 | 1.78 | 1.83 | 1.83 | 1.39% | 503 |
| May 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.41% | 106 |
| May 1, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.80% | 2,000 |
| Apr 30, 2026 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -2.84% | 5,195 |
| Apr 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 317 |
| Apr 28, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -7.89% | 9,400 |
| Apr 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 7 |
| Apr 24, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 5.95% | 8,494 |
| Apr 23, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.32% | 12 |
| Apr 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.99% | 3,688 |
| Apr 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.08% | 500 |
| Apr 20, 2026 | 1.64 | 1.69 | 1.62 | 1.63 | 1.63 | 0.31% | 19,046 |
| Apr 17, 2026 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -9.50% | 16,370 |
| Apr 16, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 1.99% | 889 |
| Apr 15, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 3.24% | 169 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 4,927 |