Ryman Healthcare Limited (NZE:RYM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.430
-0.020 (-0.82%)
Aug 8, 2025, 5:00 PM NZST

Ryman Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252.422.462.422.432.43-0.82%765,552
Aug 7, 20252.482.502.452.452.45-0.41%546,438
Aug 6, 20252.462.512.462.462.46-0.40%504,238
Aug 5, 20252.512.522.472.472.47-1.20%528,097
Aug 4, 20252.512.522.482.502.50-2,567,568
Aug 1, 20252.532.532.502.502.50-761,952
Jul 31, 20252.532.532.482.502.500.40%963,220
Jul 30, 20252.402.532.402.492.491.22%903,906
Jul 29, 20252.502.522.442.462.46-0.81%906,747
Jul 28, 20252.502.522.462.482.48-1.59%825,462
Jul 25, 20252.522.542.502.522.520.80%840,236
Jul 24, 20252.522.522.472.502.500.40%617,369
Jul 23, 20252.532.542.472.492.49-1.58%673,273
Jul 22, 20252.602.602.502.532.53-2.32%716,421
Jul 21, 20252.592.602.572.592.59-0.38%1,154,058
Jul 18, 20252.602.602.522.602.600.39%995,018
Jul 17, 20252.612.692.582.592.590.39%657,046
Jul 16, 20252.542.622.522.582.581.18%557,448
Jul 15, 20252.542.572.522.552.550.79%513,766
Jul 14, 20252.532.562.502.532.531.20%570,559
Jul 11, 20252.522.592.502.502.504.60%2,346,780
Jul 10, 20252.402.442.382.392.390.84%645,701
Jul 9, 20252.412.432.352.372.37-632,412
Jul 8, 20252.432.442.342.372.37-2.07%1,558,455
Jul 7, 20252.322.442.302.422.423.42%714,468
Jul 4, 20252.352.392.302.342.34-0.43%1,616,435
Jul 3, 20252.262.392.252.352.353.07%2,982,004
Jul 2, 20252.252.282.242.282.281.33%1,584,861
Jul 1, 20252.242.262.222.252.250.45%1,502,920
Jun 30, 20252.212.282.192.242.241.82%968,486
Jun 27, 20252.202.222.172.202.20-714,204
Jun 26, 20252.182.222.182.202.20-1,510,608
Jun 25, 20252.202.222.172.202.200.46%458,429
Jun 24, 20252.232.232.182.192.19-0.45%1,091,661
Jun 23, 20252.232.242.172.202.20-1.79%2,163,850
Jun 19, 20252.252.352.242.242.24-1.32%5,677,791
Jun 18, 20252.182.272.182.272.274.61%1,300,999
Jun 17, 20252.252.272.172.172.17-2.69%1,140,857
Jun 16, 20252.202.272.172.232.232.76%1,570,004
Jun 13, 20252.212.222.172.172.17-0.91%992,702
Jun 12, 20252.222.232.162.192.19-2.23%1,330,773
Jun 11, 20252.222.282.192.242.242.75%943,033
Jun 10, 20252.282.282.182.182.18-3.11%900,043
Jun 9, 20252.302.302.242.252.25-0.88%554,600
Jun 6, 20252.182.282.162.272.274.13%1,341,555
Jun 5, 20252.052.192.052.182.186.34%2,475,735
Jun 4, 20252.102.102.042.052.05-0.49%6,567,749
Jun 3, 20252.142.192.062.062.06-1.90%2,367,500
May 30, 20252.252.262.102.102.10-5.41%3,355,626
May 29, 20252.392.392.202.222.22-7.88%3,044,121