Ryman Healthcare Limited (NZE:RYM)
New Zealand · Delayed Price · Currency is NZD 1.855
+0.020 (1.09%)
Oct 21, 2026, 5:00 PM NZST
Ryman Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 1.09% | 1,481,624 |
| Oct 20, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 1,488,382 |
| Oct 19, 2026 | 1.85 | 1.88 | 1.80 | 1.85 | 1.85 | 0.82% | 1,636,078 |
| Oct 16, 2026 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 2.23% | 2,365,614 |
| Oct 15, 2026 | 1.78 | 1.85 | 1.75 | 1.79 | 1.79 | 1.70% | 1,926,315 |
| Oct 14, 2026 | 1.79 | 1.82 | 1.75 | 1.76 | 1.76 | -1.40% | 1,863,465 |
| Oct 13, 2026 | 1.87 | 1.87 | 1.76 | 1.79 | 1.79 | -2.46% | 577,240 |
| Oct 12, 2026 | 1.78 | 1.83 | 1.73 | 1.83 | 1.83 | 7.02% | 1,434,445 |
| Oct 9, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | 1.79% | 2,253,182 |
| Oct 8, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -4.00% | 1,398,165 |
| Oct 7, 2026 | 1.81 | 1.82 | 1.74 | 1.75 | 1.75 | -1.96% | 1,350,150 |
| Oct 6, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | -0.56% | 603,595 |
| Oct 5, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 2,590,855 |
| Oct 2, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.37% | 578,782 |
| Oct 1, 2026 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | -1.08% | 985,443 |
| Sep 30, 2026 | 1.86 | 1.88 | 1.83 | 1.85 | 1.85 | - | 2,765,037 |
| Sep 29, 2026 | 1.92 | 1.94 | 1.83 | 1.85 | 1.85 | -3.14% | 27,673,331 |
| Sep 28, 2026 | 1.93 | 1.98 | 1.91 | 1.91 | 1.91 | -2.30% | 402,909 |
| Sep 25, 2026 | 1.99 | 1.99 | 1.91 | 1.96 | 1.96 | -0.51% | 823,309 |
| Sep 24, 2026 | 2.01 | 2.01 | 1.95 | 1.97 | 1.97 | -1.75% | 1,085,331 |
| Sep 23, 2026 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 1,018,344 |
| Sep 22, 2026 | 2.04 | 2.07 | 2.01 | 2.03 | 2.03 | -0.98% | 733,706 |
| Sep 21, 2026 | 1.99 | 2.05 | 1.96 | 2.05 | 2.05 | 3.27% | 2,480,702 |
| Sep 18, 2026 | 1.95 | 1.99 | 1.92 | 1.99 | 1.99 | 2.32% | 11,393,229 |
| Sep 17, 2026 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -1.02% | 877,445 |
| Sep 16, 2026 | 1.90 | 1.98 | 1.90 | 1.96 | 1.96 | 2.62% | 1,702,948 |
| Sep 15, 2026 | 1.94 | 1.96 | 1.90 | 1.91 | 1.91 | -1.55% | 1,826,997 |
| Sep 14, 2026 | 2.00 | 2.00 | 1.93 | 1.94 | 1.94 | -0.51% | 614,918 |
| Sep 11, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -0.76% | 1,208,459 |
| Sep 10, 2026 | 2.02 | 2.03 | 1.94 | 1.97 | 1.97 | -2.72% | 1,463,463 |
| Sep 9, 2026 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | - | 1,157,498 |
| Sep 8, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | -2.88% | 1,928,793 |
| Sep 7, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.08 | - | 460,912 |
| Sep 4, 2026 | 2.08 | 2.09 | 2.04 | 2.08 | 2.08 | 1.46% | 904,538 |
| Sep 3, 2026 | 2.08 | 2.10 | 2.05 | 2.05 | 2.05 | -1.44% | 717,814 |
| Sep 2, 2026 | 2.05 | 2.10 | 2.03 | 2.08 | 2.08 | 2.46% | 1,201,743 |
| Sep 1, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -3.33% | 1,964,526 |
| Aug 31, 2026 | 2.07 | 2.10 | 2.06 | 2.10 | 2.10 | 1.45% | 1,363,548 |
| Aug 28, 2026 | 2.12 | 2.14 | 2.07 | 2.07 | 2.07 | -2.82% | 2,190,372 |
| Aug 27, 2026 | 2.08 | 2.14 | 2.08 | 2.13 | 2.13 | 2.40% | 3,183,969 |
| Aug 26, 2026 | 2.07 | 2.10 | 2.06 | 2.08 | 2.08 | 1.46% | 710,651 |
| Aug 25, 2026 | 2.09 | 2.11 | 2.03 | 2.05 | 2.05 | -1.44% | 712,990 |
| Aug 24, 2026 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -3.26% | 1,139,249 |
| Aug 21, 2026 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | 1.42% | 537,482 |
| Aug 20, 2026 | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | 0.95% | 1,359,030 |
| Aug 19, 2026 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | -0.47% | 732,742 |
| Aug 18, 2026 | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | 1.44% | 1,610,982 |
| Aug 17, 2026 | 2.07 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 670,727 |
| Aug 14, 2026 | 2.06 | 2.11 | 2.05 | 2.07 | 2.07 | - | 651,316 |
| Aug 13, 2026 | 2.06 | 2.13 | 2.06 | 2.07 | 2.07 | 0.98% | 572,045 |