Skip to main content
Ryman Healthcare Limited (ASX:RYM)
Australia flag Australia · Delayed Price · Currency is AUD
1.760
+0.010 (0.57%)
Apr 29, 2026, 9:59 AM AEST

Ryman Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.831.831.751.751.75-7.89%9,400
Apr 27, 20261.901.901.901.901.901.60%7
Apr 24, 20261.801.871.801.871.875.95%8,494
Apr 23, 20261.771.771.771.771.772.32%12
Apr 22, 20261.731.731.731.731.732.99%3,688
Apr 21, 20261.681.681.681.681.683.08%500
Apr 20, 20261.641.691.621.631.630.31%19,046
Apr 17, 20261.711.711.621.621.62-9.50%16,370
Apr 16, 20261.791.791.761.791.791.99%889
Apr 15, 20261.741.761.741.761.763.24%169
Apr 14, 20261.701.701.701.701.703.03%4,927
Apr 13, 20261.731.731.651.651.65-5.71%2,199
Apr 10, 20261.781.781.751.751.75-91
Apr 9, 20261.811.841.751.751.75-2.78%8,886
Apr 8, 20261.851.851.791.801.801.69%47,768
Apr 7, 20261.801.841.761.771.77-4.84%15,305
Apr 2, 20261.771.861.771.861.864.49%144
Apr 1, 20261.791.791.781.781.784.71%13,554
Mar 31, 20261.701.701.701.701.70-2.58%1,365
Mar 30, 20261.761.761.711.751.75-2.51%9,688
Mar 27, 20261.801.801.781.791.79-0.56%1,735
Mar 26, 20261.801.801.801.801.802.27%10,000
Mar 25, 20261.811.821.761.761.76-2.76%27,519
Mar 24, 20261.821.821.801.811.810.56%38,504
Mar 23, 20261.801.801.801.801.80-3.49%12,000
Mar 19, 20261.861.891.861.871.87-0.27%13,369
Mar 18, 20261.891.901.851.871.871.08%18,821
Mar 17, 20261.921.941.851.851.85-2.63%32,194
Mar 16, 20261.901.901.901.901.901.88%295
Mar 13, 20261.871.921.871.871.87-1.32%59,519
Mar 12, 20261.901.901.861.891.893.28%31,397
Mar 9, 20261.951.951.831.831.83-6.15%83,887
Mar 6, 20261.921.971.911.951.95-0.26%130,426
Mar 4, 20261.961.961.961.961.960.26%1,411
Mar 3, 20262.002.061.951.951.95-5.34%8,453
Mar 2, 20262.052.062.002.062.061.98%11,646
Feb 26, 20262.022.022.002.022.021.51%2,074
Feb 25, 20262.052.051.991.991.99-1.00%42,655
Feb 24, 20262.092.092.012.012.01-1.95%1,740
Feb 23, 20262.082.142.052.052.05-7.66%6,132
Feb 20, 20262.132.222.132.222.223.74%1,705
Feb 19, 20262.142.142.142.142.140.47%2
Feb 18, 20262.122.132.122.132.13-1.84%291
Feb 17, 20262.122.172.112.172.173.33%1,576
Feb 16, 20262.232.232.102.102.10-5.83%22,355
Feb 13, 20262.372.372.232.232.23-2.62%5,923
Feb 12, 20262.342.352.272.292.29-2.97%7,096
Feb 11, 20262.362.362.312.362.360.85%4,727
Feb 10, 20262.352.372.342.342.34-2.09%15,934
Feb 9, 20262.362.392.362.392.396.22%443
Feb 6, 20262.382.412.252.252.25-4.26%8,943
Feb 5, 20262.322.432.322.352.35-0.84%25,816
Feb 4, 20262.332.372.252.372.37-0.84%21,924
Feb 3, 20262.432.442.392.392.39-2.05%8,205
Feb 2, 20262.422.442.422.442.441.67%2,483
Jan 30, 20262.452.452.402.402.40-2.44%21,863
Jan 29, 20262.462.492.462.462.46-0.40%3,896
Jan 28, 20262.542.542.472.472.47-1.98%10,471
Jan 27, 20262.552.552.492.522.52-1.18%4,429
Jan 23, 20262.552.552.552.552.551.80%3,738
Jan 21, 20262.502.552.502.512.510.20%5,634
Jan 20, 20262.542.542.502.502.500.40%4,582
Jan 19, 20262.542.542.492.492.49-1.97%2,101
Jan 16, 20262.562.562.522.542.54-0.78%2,857
Jan 15, 20262.592.592.562.562.561.19%10,022
Jan 14, 20262.572.572.522.532.53-2.32%108
Jan 13, 20262.592.642.592.592.590.39%3,757
Jan 12, 20262.522.582.522.582.582.38%13,754
Jan 9, 20262.552.552.522.522.52-1,024
Jan 8, 20262.582.582.522.522.52-1.18%4,300
Jan 7, 20262.542.562.522.552.550.20%9,845
Jan 6, 20262.532.582.532.552.55-0.97%5,077
Jan 5, 20262.572.572.552.572.57-7,454
Jan 2, 20262.602.602.572.572.570.39%410
Dec 30, 20252.552.562.552.562.560.39%5,566
Dec 29, 20252.622.622.552.552.55-1.92%15,844
Dec 24, 20252.602.602.602.602.60-10
Dec 23, 20252.552.602.552.602.603.17%135
Dec 22, 20252.552.552.522.522.52-367
Dec 19, 20252.532.542.522.522.52-10,331
Dec 18, 20252.582.582.522.522.52-13,054
Dec 17, 20252.592.592.522.522.52-2.70%18,058
Dec 16, 20252.562.592.552.592.591.17%44,491
Dec 15, 20252.592.602.552.562.56-32,513
Dec 12, 20252.532.562.532.562.564.49%4,576
Dec 11, 20252.502.502.452.452.45-2.00%1,194
Dec 10, 20252.522.522.482.502.50-0.79%50,867
Dec 9, 20252.522.522.512.522.52-0.40%61
Dec 8, 20252.532.542.472.532.531.20%42,004
Dec 5, 20252.512.542.502.502.500.81%5,908
Dec 4, 20252.542.542.422.482.48-4.98%12,943
Dec 3, 20252.612.612.612.612.61-5
Dec 2, 20252.612.612.612.612.611.56%8,947
Dec 1, 20252.572.572.532.572.57-7,338
Nov 28, 20252.532.582.532.572.57-0.39%21,871
Nov 27, 20252.582.582.572.582.582.79%1,657
Nov 26, 20252.512.512.512.512.513.29%332
Nov 25, 20252.602.602.432.432.43-5.81%1,032
Nov 24, 20252.582.582.582.582.581.57%32
Nov 21, 20252.452.542.432.542.545.39%421