Skip to main content
Ryman Healthcare Limited (NZE:RYM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.870
-0.030 (-1.03%)
At close: Dec 5, 2025

Ryman Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.952.952.872.912.913.56%1,588,061
Oct 8, 20252.932.972.772.812.81-2.43%1,494,557
Oct 7, 20252.722.902.702.882.886.67%1,824,133
Oct 6, 20252.652.732.642.702.703.45%1,014,563
Oct 3, 20252.682.682.612.612.61-2.25%1,171,908
Oct 2, 20252.592.712.592.672.672.69%1,053,148
Oct 1, 20252.592.602.572.602.600.39%3,483,808
Sep 30, 20252.462.592.452.592.594.44%1,491,552
Sep 29, 20252.502.522.452.482.48-0.80%694,299
Sep 26, 20252.432.512.432.502.504.17%839,677
Sep 25, 20252.402.432.372.402.402.13%2,846,096
Sep 24, 20252.342.392.332.352.35-809,892
Sep 23, 20252.402.432.352.352.35-2.89%1,391,200
Sep 22, 20252.492.492.402.422.42-1.22%347,826
Sep 19, 20252.462.502.452.452.45-1.21%2,955,417
Sep 18, 20252.512.512.462.482.48-1.98%774,959
Sep 17, 20252.512.532.492.532.530.80%569,546
Sep 16, 20252.472.522.472.512.511.62%1,236,122
Sep 15, 20252.492.502.452.472.47-0.80%665,920
Sep 12, 20252.492.502.472.492.490.40%694,412
Sep 11, 20252.562.562.452.482.48-1.98%826,906
Sep 10, 20252.522.572.522.532.53-1.17%1,236,462
Sep 9, 20252.552.572.522.562.56-1,084,641
Sep 8, 20252.582.582.532.562.56-0.78%889,416
Sep 5, 20252.572.592.562.582.580.78%3,096,680
Sep 4, 20252.492.602.472.562.560.39%1,096,668
Sep 3, 20252.482.562.452.552.552.82%1,361,710
Sep 2, 20252.452.492.442.482.480.81%1,583,262
Sep 1, 20252.412.472.392.462.462.93%1,123,360
Aug 29, 20252.432.442.392.392.390.84%1,343,826
Aug 28, 20252.422.442.372.372.37-1.66%652,624
Aug 27, 20252.492.502.412.412.41-3.21%917,806
Aug 26, 20252.492.502.472.492.490.40%843,541
Aug 25, 20252.492.522.472.482.48-1,169,333
Aug 22, 20252.472.522.462.482.48-0.80%780,480
Aug 21, 20252.442.502.422.502.503.31%1,784,410
Aug 20, 20252.402.442.392.422.420.41%3,139,124
Aug 19, 20252.402.442.402.412.41-0.41%368,663
Aug 18, 20252.422.452.402.422.420.41%481,222
Aug 15, 20252.382.422.362.412.411.69%346,778
Aug 14, 20252.332.382.332.372.371.28%626,815
Aug 13, 20252.362.382.312.342.34-0.43%4,296,793
Aug 12, 20252.462.482.352.352.35-3.69%1,219,206
Aug 11, 20252.472.482.422.442.440.41%1,002,951
Aug 8, 20252.422.462.422.432.43-0.82%765,552
Aug 7, 20252.482.502.452.452.45-0.41%546,438
Aug 6, 20252.462.512.462.462.46-0.40%504,238
Aug 5, 20252.512.522.472.472.47-1.20%528,097
Aug 4, 20252.512.522.482.502.50-2,567,568
Aug 1, 20252.532.532.502.502.50-761,952
Jul 31, 20252.532.532.482.502.500.40%963,220
Jul 30, 20252.402.532.402.492.491.22%903,906
Jul 29, 20252.502.522.442.462.46-0.81%906,747
Jul 28, 20252.502.522.462.482.48-1.59%825,462
Jul 25, 20252.522.542.502.522.520.80%840,236
Jul 24, 20252.522.522.472.502.500.40%617,369
Jul 23, 20252.532.542.472.492.49-1.58%673,273
Jul 22, 20252.602.602.502.532.53-2.32%716,421
Jul 21, 20252.592.602.572.592.59-0.38%1,154,058
Jul 18, 20252.602.602.522.602.600.39%995,018