Ryman Healthcare Limited (NZE:RYM)
2.430
-0.020 (-0.82%)
Aug 8, 2025, 5:00 PM NZST
Ryman Healthcare Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 2.42 | 2.46 | 2.42 | 2.43 | 2.43 | -0.82% | 765,552 |
Aug 7, 2025 | 2.48 | 2.50 | 2.45 | 2.45 | 2.45 | -0.41% | 546,438 |
Aug 6, 2025 | 2.46 | 2.51 | 2.46 | 2.46 | 2.46 | -0.40% | 504,238 |
Aug 5, 2025 | 2.51 | 2.52 | 2.47 | 2.47 | 2.47 | -1.20% | 528,097 |
Aug 4, 2025 | 2.51 | 2.52 | 2.48 | 2.50 | 2.50 | - | 2,567,568 |
Aug 1, 2025 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | - | 761,952 |
Jul 31, 2025 | 2.53 | 2.53 | 2.48 | 2.50 | 2.50 | 0.40% | 963,220 |
Jul 30, 2025 | 2.40 | 2.53 | 2.40 | 2.49 | 2.49 | 1.22% | 903,906 |
Jul 29, 2025 | 2.50 | 2.52 | 2.44 | 2.46 | 2.46 | -0.81% | 906,747 |
Jul 28, 2025 | 2.50 | 2.52 | 2.46 | 2.48 | 2.48 | -1.59% | 825,462 |
Jul 25, 2025 | 2.52 | 2.54 | 2.50 | 2.52 | 2.52 | 0.80% | 840,236 |
Jul 24, 2025 | 2.52 | 2.52 | 2.47 | 2.50 | 2.50 | 0.40% | 617,369 |
Jul 23, 2025 | 2.53 | 2.54 | 2.47 | 2.49 | 2.49 | -1.58% | 673,273 |
Jul 22, 2025 | 2.60 | 2.60 | 2.50 | 2.53 | 2.53 | -2.32% | 716,421 |
Jul 21, 2025 | 2.59 | 2.60 | 2.57 | 2.59 | 2.59 | -0.38% | 1,154,058 |
Jul 18, 2025 | 2.60 | 2.60 | 2.52 | 2.60 | 2.60 | 0.39% | 995,018 |
Jul 17, 2025 | 2.61 | 2.69 | 2.58 | 2.59 | 2.59 | 0.39% | 657,046 |
Jul 16, 2025 | 2.54 | 2.62 | 2.52 | 2.58 | 2.58 | 1.18% | 557,448 |
Jul 15, 2025 | 2.54 | 2.57 | 2.52 | 2.55 | 2.55 | 0.79% | 513,766 |
Jul 14, 2025 | 2.53 | 2.56 | 2.50 | 2.53 | 2.53 | 1.20% | 570,559 |
Jul 11, 2025 | 2.52 | 2.59 | 2.50 | 2.50 | 2.50 | 4.60% | 2,346,780 |
Jul 10, 2025 | 2.40 | 2.44 | 2.38 | 2.39 | 2.39 | 0.84% | 645,701 |
Jul 9, 2025 | 2.41 | 2.43 | 2.35 | 2.37 | 2.37 | - | 632,412 |
Jul 8, 2025 | 2.43 | 2.44 | 2.34 | 2.37 | 2.37 | -2.07% | 1,558,455 |
Jul 7, 2025 | 2.32 | 2.44 | 2.30 | 2.42 | 2.42 | 3.42% | 714,468 |
Jul 4, 2025 | 2.35 | 2.39 | 2.30 | 2.34 | 2.34 | -0.43% | 1,616,435 |
Jul 3, 2025 | 2.26 | 2.39 | 2.25 | 2.35 | 2.35 | 3.07% | 2,982,004 |
Jul 2, 2025 | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | 1.33% | 1,584,861 |
Jul 1, 2025 | 2.24 | 2.26 | 2.22 | 2.25 | 2.25 | 0.45% | 1,502,920 |
Jun 30, 2025 | 2.21 | 2.28 | 2.19 | 2.24 | 2.24 | 1.82% | 968,486 |
Jun 27, 2025 | 2.20 | 2.22 | 2.17 | 2.20 | 2.20 | - | 714,204 |
Jun 26, 2025 | 2.18 | 2.22 | 2.18 | 2.20 | 2.20 | - | 1,510,608 |
Jun 25, 2025 | 2.20 | 2.22 | 2.17 | 2.20 | 2.20 | 0.46% | 458,429 |
Jun 24, 2025 | 2.23 | 2.23 | 2.18 | 2.19 | 2.19 | -0.45% | 1,091,661 |
Jun 23, 2025 | 2.23 | 2.24 | 2.17 | 2.20 | 2.20 | -1.79% | 2,163,850 |
Jun 19, 2025 | 2.25 | 2.35 | 2.24 | 2.24 | 2.24 | -1.32% | 5,677,791 |
Jun 18, 2025 | 2.18 | 2.27 | 2.18 | 2.27 | 2.27 | 4.61% | 1,300,999 |
Jun 17, 2025 | 2.25 | 2.27 | 2.17 | 2.17 | 2.17 | -2.69% | 1,140,857 |
Jun 16, 2025 | 2.20 | 2.27 | 2.17 | 2.23 | 2.23 | 2.76% | 1,570,004 |
Jun 13, 2025 | 2.21 | 2.22 | 2.17 | 2.17 | 2.17 | -0.91% | 992,702 |
Jun 12, 2025 | 2.22 | 2.23 | 2.16 | 2.19 | 2.19 | -2.23% | 1,330,773 |
Jun 11, 2025 | 2.22 | 2.28 | 2.19 | 2.24 | 2.24 | 2.75% | 943,033 |
Jun 10, 2025 | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | -3.11% | 900,043 |
Jun 9, 2025 | 2.30 | 2.30 | 2.24 | 2.25 | 2.25 | -0.88% | 554,600 |
Jun 6, 2025 | 2.18 | 2.28 | 2.16 | 2.27 | 2.27 | 4.13% | 1,341,555 |
Jun 5, 2025 | 2.05 | 2.19 | 2.05 | 2.18 | 2.18 | 6.34% | 2,475,735 |
Jun 4, 2025 | 2.10 | 2.10 | 2.04 | 2.05 | 2.05 | -0.49% | 6,567,749 |
Jun 3, 2025 | 2.14 | 2.19 | 2.06 | 2.06 | 2.06 | -1.90% | 2,367,500 |
May 30, 2025 | 2.25 | 2.26 | 2.10 | 2.10 | 2.10 | -5.41% | 3,355,626 |
May 29, 2025 | 2.39 | 2.39 | 2.20 | 2.22 | 2.22 | -7.88% | 3,044,121 |