Skip to main content
logo
Ryman Healthcare Limited (NZE:RYM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.300
+0.040 (1.77%)
Jun 2, 2026, 11:08 AM NZST

Ryman Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.282.302.222.262.26-0.88%3,227,888
May 28, 20262.302.332.272.282.28-0.87%2,992,016
May 27, 20262.242.302.232.302.303.60%1,187,876
May 26, 20262.242.272.172.222.221.37%744,223
May 25, 20262.172.212.152.192.190.46%1,374,443
May 22, 20262.052.182.042.182.186.34%1,004,043
May 21, 20262.012.052.002.052.053.02%1,434,094
May 20, 20262.052.051.991.991.99-1.97%1,086,093
May 19, 20262.032.082.012.032.031.50%1,102,689
May 18, 20262.102.122.002.002.00-6.10%1,110,014
May 15, 20262.152.152.082.132.13-0.47%839,938
May 14, 20262.202.222.122.142.14-2.73%554,018
May 13, 20262.232.232.182.202.20-1.35%1,259,373
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%2,453,498
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