Skip to main content
Ryman Healthcare Limited (NZE:RYM)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
2.105
-0.065 (-3.00%)
Apr 29, 2026, 12:55 PM NZST

Ryman Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.162.162.102.11--2.76%223,539
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
Mar 17, 20262.302.322.262.262.26-2.16%403,181
Mar 16, 20262.292.312.252.312.310.43%629,465
Mar 13, 20262.252.302.242.302.301.77%749,628
Mar 12, 20262.292.292.252.262.26-0.88%481,918
Mar 11, 20262.292.322.282.282.280.44%843,347
Mar 10, 20262.262.342.252.272.270.89%3,229,952
Mar 9, 20262.302.302.202.252.25-2.17%1,898,650
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