Ryman Healthcare Limited (ASX:RYM)
Australia · Delayed Price · Currency is AUD 1.845
-0.055 (-2.89%)
Jun 5, 2026, 3:03 PM AEST
ASX:RYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -5.71% | 2,199 |
| Apr 10, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | - | 91 |
| Apr 9, 2026 | 1.81 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 8,886 |
| Apr 8, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | 1.69% | 47,768 |
| Apr 7, 2026 | 1.80 | 1.84 | 1.76 | 1.77 | 1.77 | -4.84% | 15,305 |
| Apr 2, 2026 | 1.77 | 1.86 | 1.77 | 1.86 | 1.86 | 4.49% | 144 |
| Apr 1, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 4.71% | 13,554 |
| Mar 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.58% | 1,365 |
| Mar 30, 2026 | 1.76 | 1.76 | 1.71 | 1.75 | 1.75 | -2.51% | 9,688 |
| Mar 27, 2026 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 1,735 |
| Mar 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 10,000 |
| Mar 25, 2026 | 1.81 | 1.82 | 1.76 | 1.76 | 1.76 | -2.76% | 27,519 |