Ryman Healthcare Limited (ASX:RYM)
Australia · Delayed Price · Currency is AUD 1.700
-0.005 (-0.29%)
Aug 7, 2026, 1:43 PM AEST
ASX:RYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |