Ryman Healthcare Limited (NZE:RYM)
New Zealand · Delayed Price · Currency is NZD 1.870
+0.030 (1.63%)
Nov 10, 2026, 5:00 PM NZDT
Ryman Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | 1.63% | 662,256 |
| Nov 9, 2026 | 1.82 | 1.88 | 1.80 | 1.84 | 1.84 | - | 817,577 |
| Nov 6, 2026 | 1.85 | 1.87 | 1.78 | 1.84 | 1.84 | -1.08% | 1,053,630 |
| Nov 5, 2026 | 1.83 | 1.88 | 1.82 | 1.86 | 1.86 | 2.20% | 1,042,185 |
| Nov 4, 2026 | 1.85 | 1.85 | 1.78 | 1.82 | 1.82 | -0.82% | 1,400,663 |
| Nov 3, 2026 | 1.79 | 1.84 | 1.77 | 1.84 | 1.84 | 2.80% | 742,062 |
| Nov 2, 2026 | 1.76 | 1.79 | 1.74 | 1.79 | 1.79 | 0.85% | 581,423 |
| Oct 30, 2026 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.72% | 3,000,617 |
| Oct 29, 2026 | 1.80 | 1.86 | 1.74 | 1.74 | 1.74 | -2.52% | 704,769 |
| Oct 28, 2026 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 389,024 |
| Oct 27, 2026 | 1.79 | 1.81 | 1.75 | 1.78 | 1.78 | -3.27% | 728,631 |
| Oct 23, 2026 | 1.84 | 1.86 | 1.80 | 1.84 | 1.84 | -0.27% | 1,289,324 |
| Oct 22, 2026 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -0.81% | 1,212,646 |
| Oct 21, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 1.09% | 1,645,425 |
| 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 |