Skip to main content
logo
Ryman Healthcare Limited (NZE:RYM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.150
+0.030 (1.42%)
Aug 21, 2026, 4:59 PM NZST

Ryman Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20262.122.152.102.152.151.42%537,482
Aug 20, 20262.112.132.092.122.120.95%1,359,030
Aug 19, 20262.122.122.082.102.10-0.47%732,742
Aug 18, 20262.082.122.082.112.111.44%1,610,982
Aug 17, 20262.072.102.062.082.080.48%670,727
Aug 14, 20262.062.112.052.072.07-651,316
Aug 13, 20262.062.132.062.072.070.98%572,045
Aug 12, 20262.062.082.052.052.05-0.49%1,334,994
Aug 11, 20262.072.102.052.062.06-1.90%641,209
Aug 10, 20262.092.102.062.102.102.44%636,338
Aug 7, 20262.092.092.042.052.05-0.49%1,052,854
Aug 6, 20262.082.082.032.062.060.49%1,005,792
Aug 5, 20262.112.142.052.052.05-2.38%881,182
Aug 4, 20262.172.182.072.102.10-1.41%712,333
Aug 3, 20262.172.192.112.132.13-0.47%841,948
Jul 31, 20262.202.252.142.142.14-2.28%1,210,989
Jul 30, 20262.272.282.172.192.19-4.37%1,374,731
Jul 29, 20262.282.342.272.292.290.44%1,232,719
Jul 28, 20262.272.292.272.282.28-2,108,574
Jul 27, 20262.262.292.262.282.281.33%979,698
Jul 24, 20262.252.282.232.252.25-1.75%1,187,443
Jul 23, 20262.252.292.242.292.291.33%3,828,501
Jul 22, 20262.232.262.232.262.261.80%1,488,425
Jul 21, 20262.192.222.192.222.220.91%1,117,823
Jul 20, 20262.192.212.182.202.20-1.35%852,108
Jul 17, 20262.142.242.142.232.232.29%1,693,410
Jul 16, 20262.142.192.132.182.180.93%1,120,020
Jul 15, 20262.112.162.092.162.160.93%1,165,971
Jul 14, 20262.122.152.112.142.140.94%660,443
Jul 13, 20262.152.182.122.122.12-1.85%639,688
Jul 9, 20262.182.192.152.162.16-1.82%621,293
Jul 8, 20262.202.202.172.202.20-0.45%624,423
Jul 7, 20262.202.252.202.212.21-911,664
Jul 6, 20262.182.252.172.212.211.38%1,017,774
Jul 3, 20262.182.202.162.182.180.46%2,939,644
Jul 2, 20262.222.222.162.172.17-2.25%768,979
Jul 1, 20262.262.272.222.222.22-1.77%2,638,702
Jun 30, 20262.232.292.222.262.260.89%1,295,164
Jun 29, 20262.262.272.232.242.24-1.75%508,485
Jun 26, 20262.252.302.242.282.28-0.44%368,883
Jun 25, 20262.292.292.252.292.29-933,502
Jun 24, 20262.262.302.262.292.29-296,321
Jun 23, 20262.272.302.262.292.291.78%755,419
Jun 22, 20262.272.312.252.252.25-0.88%852,395
Jun 19, 20262.282.292.222.272.27-0.44%3,377,905
Jun 18, 20262.332.332.282.282.28-1.72%1,256,888
Jun 17, 20262.332.342.322.322.32-0.43%896,663
Jun 16, 20262.322.362.312.332.33-1,389,807
Jun 15, 20262.302.352.302.332.331.30%2,655,680
Jun 12, 20262.292.342.272.302.301.32%660,111