Ryman Healthcare Limited (ASX:RYM)
Australia · Delayed Price · Currency is AUD 1.575
-0.075 (-4.55%)
Sep 17, 2026, 3:14 PM AEST
ASX:RYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -4.55% | 11,723 |
| Sep 16, 2026 | 1.55 | 1.65 | 1.54 | 1.65 | 1.65 | 7.14% | 3,505 |
| Sep 15, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -3.45% | 6,153 |
| Sep 14, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | - | 27,679 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.95% | 12,211 |
| Sep 10, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -4.82% | 7,662 |
| Sep 9, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.48% | 552 |
| Sep 8, 2026 | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | - | 1,575 |
| Sep 7, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.30% | 725 |
| Sep 4, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -0.30% | 12,835 |
| Sep 2, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.30% | 160 |
| Sep 1, 2026 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -4.52% | 15,970 |
| Aug 28, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.72% | 90 |
| Aug 27, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.87% | 314 |
| Aug 26, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.88% | 106 |
| Aug 25, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -3.12% | 5,937 |
| Aug 21, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | 0.28% | 64 |
| Aug 20, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.86% | 10,638 |
| Aug 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 9,342 |
| Aug 18, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.73% | 1,940 |
| Aug 17, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 1.46% | 159 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.44% | 851 |
| Aug 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.06% | 576 |
| Aug 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 3 |
| Aug 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.29% | 24 |
| Aug 10, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.65% | 11 |
| Aug 7, 2026 | 1.75 | 1.76 | 1.67 | 1.70 | 1.70 | -0.29% | 30,080 |
| Aug 6, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.87% | 1,805 |
| Aug 5, 2026 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | -2.82% | 22,843 |
| Aug 4, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 3,605 |
| Aug 3, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.66% | 606 |
| Jul 31, 2026 | 1.86 | 1.98 | 1.81 | 1.81 | 1.81 | -4.74% | 10,298 |
| Jul 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1 |
| Jul 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 259 |
| Jul 28, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 0.53% | 8 |
| Jul 27, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -0.79% | 676 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.34% | 3 |
| Jul 23, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 2.47% | 242 |
| Jul 22, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.35% | 10,280 |
| Jul 21, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 8.82% | 6,952 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -4.49% | 1,244 |
| Jul 13, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 3,025 |
| Jul 10, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.28% | 11 |
| Jul 9, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -2.99% | 1,528 |
| Jul 8, 2026 | 1.81 | 1.84 | 1.79 | 1.84 | 1.84 | - | 295 |
| Jul 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 250 |
| Jul 3, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 25 |
| Jul 2, 2026 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | -2.69% | 1,349 |
| Jul 1, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | - | 312 |
| Jun 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 3 |