Skip to main content
logo
Ryman Healthcare Limited (NZE:RYM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.230
+0.030 (1.36%)
May 12, 2026, 4:59 PM NZST

Ryman Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20262.192.232.142.232.231.36%1,767,425
May 11, 20262.192.232.152.202.20-1.35%1,428,831
May 8, 20262.252.252.182.232.23-0.89%706,304
May 7, 20262.262.292.212.252.25-636,235
May 6, 20262.172.252.162.252.253.69%713,060
May 5, 20262.202.202.142.172.17-2.25%2,256,908
May 4, 20262.172.222.112.222.222.30%690,075
May 1, 20262.142.202.122.172.172.36%1,522,574
Apr 30, 20262.122.152.102.122.12-4,180,756
Apr 29, 20262.162.162.102.122.12-2.30%638,829
Apr 28, 20262.242.252.162.172.17-4.82%1,669,434
Apr 24, 20262.202.292.152.282.283.64%1,067,960
Apr 23, 20262.112.222.112.202.204.76%1,323,581
Apr 22, 20262.112.152.072.102.100.48%1,223,899
Apr 21, 20262.022.102.022.092.093.98%1,500,505
Apr 20, 20262.002.052.002.012.010.50%1,637,127
Apr 17, 20262.082.102.002.002.00-3.85%2,706,944
Apr 16, 20262.152.162.082.082.08-2.80%2,016,059
Apr 15, 20262.102.162.082.142.143.38%1,416,128
Apr 14, 20262.032.092.032.072.071.97%890,767
Apr 13, 20262.082.092.002.032.03-2.40%2,492,928
Apr 10, 20262.142.152.082.082.08-2.35%885,795
Apr 9, 20262.192.222.102.132.13-2.29%1,028,268
Apr 8, 20262.132.252.132.182.181.87%2,279,902
Apr 7, 20262.142.172.122.142.14-1,574,355
Apr 2, 20262.092.162.092.142.143.38%1,240,286
Apr 1, 20262.122.162.062.072.07-2.36%1,428,576
Mar 31, 20262.052.122.012.122.123.41%1,946,510
Mar 30, 20262.122.122.042.052.05-3.76%1,229,449
Mar 27, 20262.142.162.132.132.13-1.39%417,512
Mar 26, 20262.172.182.152.162.16-978,413
Mar 25, 20262.082.202.082.162.162.37%1,558,784
Mar 24, 20262.142.192.112.112.11-1.40%6,159,403
Mar 23, 20262.202.212.122.142.14-4.89%943,582
Mar 20, 20262.242.252.212.252.251.35%3,511,613
Mar 19, 20262.272.272.212.222.22-1.77%394,283
Mar 18, 20262.282.292.242.262.26-459,304
Mar 17, 20262.302.322.262.262.26-2.16%403,181
Mar 16, 20262.292.312.252.312.310.43%629,465
Mar 13, 20262.252.302.242.302.301.77%749,628
Mar 12, 20262.292.292.252.262.26-0.88%481,918
Mar 11, 20262.292.322.282.282.280.44%843,347
Mar 10, 20262.262.342.252.272.270.89%3,229,952
Mar 9, 20262.302.302.202.252.25-2.17%1,898,650
Mar 6, 20262.322.322.272.302.30-0.86%1,927,119
Mar 5, 20262.302.352.292.322.321.31%882,009
Mar 4, 20262.312.362.282.292.29-0.43%1,352,687
Mar 3, 20262.402.402.302.302.30-4.17%981,555
Mar 2, 20262.502.502.362.402.40-3.61%639,774
Feb 27, 20262.482.532.462.492.490.40%1,358,713