Ryman Healthcare Limited (ASX:RYM)
Australia · Delayed Price · Currency is AUD 1.750
-0.150 (-7.89%)
Apr 28, 2026, 2:32 PM AEST
ASX:RYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 38,504 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.49% | 12,000 |
| Mar 19, 2026 | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | -0.27% | 13,369 |
| Mar 18, 2026 | 1.89 | 1.90 | 1.85 | 1.87 | 1.87 | 1.08% | 18,821 |
| Mar 17, 2026 | 1.92 | 1.94 | 1.85 | 1.85 | 1.85 | -2.63% | 32,194 |
| Mar 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88% | 295 |
| Mar 13, 2026 | 1.87 | 1.92 | 1.87 | 1.87 | 1.87 | -1.32% | 59,519 |
| Mar 12, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | 3.28% | 31,397 |
| Mar 9, 2026 | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | -6.15% | 83,887 |
| Mar 6, 2026 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | -0.26% | 130,426 |
| Mar 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.26% | 1,411 |
| Mar 3, 2026 | 2.00 | 2.06 | 1.95 | 1.95 | 1.95 | -5.34% | 8,453 |
| Mar 2, 2026 | 2.05 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | 11,646 |
| Feb 26, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | 2,074 |
| Feb 25, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -1.00% | 42,655 |
| Feb 24, 2026 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -1.95% | 1,740 |
| Feb 23, 2026 | 2.08 | 2.14 | 2.05 | 2.05 | 2.05 | -7.66% | 6,132 |
| Feb 20, 2026 | 2.13 | 2.22 | 2.13 | 2.22 | 2.22 | 3.74% | 1,705 |
| Feb 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.47% | 2 |
| Feb 18, 2026 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | -1.84% | 291 |
| Feb 17, 2026 | 2.12 | 2.17 | 2.11 | 2.17 | 2.17 | 3.33% | 1,576 |
| Feb 16, 2026 | 2.23 | 2.23 | 2.10 | 2.10 | 2.10 | -5.83% | 22,355 |
| Feb 13, 2026 | 2.37 | 2.37 | 2.23 | 2.23 | 2.23 | -2.62% | 5,923 |
| Feb 12, 2026 | 2.34 | 2.35 | 2.27 | 2.29 | 2.29 | -2.97% | 7,096 |
| Feb 11, 2026 | 2.36 | 2.36 | 2.31 | 2.36 | 2.36 | 0.85% | 4,727 |
| Feb 10, 2026 | 2.35 | 2.37 | 2.34 | 2.34 | 2.34 | -2.09% | 15,934 |
| Feb 9, 2026 | 2.36 | 2.39 | 2.36 | 2.39 | 2.39 | 6.22% | 443 |
| Feb 6, 2026 | 2.38 | 2.41 | 2.25 | 2.25 | 2.25 | -4.26% | 8,943 |