Skip to main content
Ryman Healthcare Limited (NZE:RYM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.300
-0.020 (-0.86%)
At close: Mar 6, 2026

Ryman Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 20262.392.502.372.482.485.08%1,607,616
Feb 25, 20262.412.432.362.362.36-3.67%1,472,735
Feb 24, 20262.452.482.402.452.451.24%739,577
Feb 23, 20262.482.482.422.422.42-2.42%377,252
Feb 20, 20262.502.512.452.482.48-0.80%927,739
Feb 19, 20262.462.512.452.502.502.04%854,163
Feb 18, 20262.462.522.452.452.45-444,298
Feb 17, 20262.512.542.432.452.45-0.81%1,126,386
Feb 16, 20262.612.652.472.472.47-5.36%701,890
Feb 13, 20262.722.732.602.612.61-3.69%807,808
Feb 12, 20262.752.772.682.712.71-1.45%1,731,294
Feb 11, 20262.752.782.722.752.75-742,125
Feb 10, 20262.792.792.722.752.75-1.43%808,044
Feb 9, 20262.742.802.702.792.791.45%1,122,822
Feb 5, 20262.732.802.702.752.751.85%1,573,645
Feb 4, 20262.772.792.662.702.70-2.53%1,321,380
Feb 3, 20262.792.792.742.772.77-0.72%1,450,561
Feb 2, 20262.782.822.752.792.790.36%711,962
Jan 30, 20262.812.822.762.782.78-1.77%1,331,695
Jan 29, 20262.902.902.802.832.83-1.05%1,093,273
Jan 28, 20262.882.902.862.862.86-0.69%857,812
Jan 27, 20262.922.922.882.882.88-1.03%1,402,593
Jan 26, 20262.912.922.882.912.91-329,569
Jan 23, 20262.932.932.902.912.91-0.68%1,405,430
Jan 22, 20262.892.952.892.932.931.03%1,307,919
Jan 21, 20262.982.982.882.902.90-2.68%1,040,168
Jan 20, 20262.922.982.892.982.982.05%1,144,785
Jan 19, 20262.902.942.872.922.921.04%2,120,477
Jan 16, 20262.962.982.892.892.89-2.69%4,330,862
Jan 15, 20263.013.032.952.972.97-0.67%1,154,629
Jan 14, 20263.003.002.982.992.99-0.33%555,324
Jan 13, 20262.993.052.983.003.00-373,314
Jan 12, 20262.993.032.973.003.001.01%847,889
Jan 9, 20262.942.992.942.972.970.68%510,846
Jan 8, 20262.952.972.932.952.95-276,607
Jan 7, 20262.942.972.932.952.950.68%598,451
Jan 6, 20262.932.992.932.932.93-1.01%710,423
Jan 5, 20262.902.972.902.962.961.72%1,045,062
Dec 31, 20252.942.942.912.912.91-0.68%99,174
Dec 30, 20252.952.952.912.932.93-0.68%297,816
Dec 29, 20252.952.952.902.952.95-0.34%208,022
Dec 24, 20252.962.972.952.962.96-625,544
Dec 23, 20252.942.962.942.962.960.34%503,235
Dec 22, 20252.892.952.892.952.953.15%431,640
Dec 19, 20252.922.942.862.862.86-2.72%5,882,034
Dec 18, 20252.922.942.862.942.940.68%991,608
Dec 17, 20252.902.942.892.922.92-1.02%712,972
Dec 16, 20252.902.952.892.952.950.34%1,644,966
Dec 15, 20252.922.952.922.942.94-0.34%866,622
Dec 12, 20252.882.972.872.952.952.43%662,466
Dec 11, 20252.842.922.822.882.882.49%5,974,817
Dec 10, 20252.802.872.782.812.81-2.09%1,277,928
Dec 9, 20252.882.882.862.872.87-1,004,542
Dec 8, 20252.882.902.872.872.87-650,931
Dec 5, 20252.892.912.872.872.87-1.03%473,438
Dec 4, 20252.902.922.892.902.90-0.34%719,350
Dec 3, 20252.902.922.892.912.910.34%525,107
Dec 2, 20252.942.972.902.902.90-1.36%1,100,689
Dec 1, 20252.902.942.902.942.941.03%927,621
Nov 28, 20252.942.952.872.912.91-0.34%950,910
Nov 27, 20252.942.962.872.922.922.10%1,145,183
Nov 26, 20252.892.922.852.862.86-0.69%582,776
Nov 25, 20252.902.972.862.882.88-0.35%433,090
Nov 24, 20252.852.972.852.892.890.70%1,228,206
Nov 21, 20252.802.872.762.872.870.70%1,138,960
Nov 20, 20252.732.862.732.852.851.42%528,321
Nov 19, 20252.722.842.722.812.811.81%582,886
Nov 18, 20252.822.842.762.762.76-3.16%831,786
Nov 17, 20252.802.872.762.852.850.35%489,428
Nov 14, 20252.882.892.812.842.84-3.07%1,330,598
Nov 13, 20252.993.002.932.932.93-2.01%1,027,777
Nov 12, 20252.993.002.972.992.99-1,360,457
Nov 11, 20252.942.992.932.992.991.01%863,992
Nov 10, 20252.902.972.902.962.960.34%1,309,602
Nov 7, 20252.932.972.882.952.950.34%853,724
Nov 6, 20252.862.952.862.942.942.80%1,403,964
Nov 5, 20252.892.892.832.862.86-0.69%722,475
Nov 4, 20252.862.892.842.882.880.35%673,662
Nov 3, 20252.892.892.852.872.87-1,356,534
Oct 31, 20252.862.892.862.872.87-1,550,720
Oct 30, 20252.852.902.822.872.870.70%781,684
Oct 29, 20252.832.882.812.852.851.79%959,721
Oct 28, 20252.852.852.782.802.80-0.71%871,531
Oct 24, 20252.802.852.792.822.820.71%1,684,466
Oct 23, 20252.772.812.762.802.801.08%747,352
Oct 22, 20252.802.822.772.772.77-1.07%672,890
Oct 21, 20252.802.842.772.802.80-2,404,037
Oct 20, 20252.782.812.742.802.802.19%1,016,750
Oct 17, 20252.772.792.702.742.74-1.44%592,367
Oct 16, 20252.872.872.782.782.78-3.14%767,578
Oct 15, 20252.872.872.842.872.87-1,092,312
Oct 14, 20252.902.902.842.872.87-1.37%576,938
Oct 13, 20252.862.922.782.912.910.69%522,960
Oct 10, 20252.892.932.872.892.89-0.69%1,317,402