Skip to main content
logo
Ryman Healthcare Limited (NZE:RYM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.958
-0.008 (-0.38%)
Sep 11, 2026, 1:45 PM NZST

Ryman Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20262.002.001.961.96--0.36%232,523
Sep 10, 20262.022.031.941.971.97-2.72%1,463,463
Sep 9, 20262.002.052.002.022.02-1,157,498
Sep 8, 20262.062.062.002.022.02-2.88%1,928,793
Sep 7, 20262.062.092.052.082.08-460,912
Sep 4, 20262.082.092.042.082.081.46%904,538
Sep 3, 20262.082.102.052.052.05-1.44%717,814
Sep 2, 20262.052.102.032.082.082.46%1,201,743
Sep 1, 20262.092.092.032.032.03-3.33%1,964,526
Aug 31, 20262.072.102.062.102.101.45%1,363,548
Aug 28, 20262.122.142.072.072.07-2.82%2,190,372
Aug 27, 20262.082.142.082.132.132.40%3,183,969
Aug 26, 20262.072.102.062.082.081.46%710,651
Aug 25, 20262.092.112.032.052.05-1.44%712,990
Aug 24, 20262.142.142.082.082.08-3.26%1,139,249
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