Skip to content
NZSE stocks: 280Advancing: 85Declining: 58Currency: NZD
Open Tradzy

Ryman Healthcare Limited (RYM) Price History

Daily open, high, low, close and volume for Ryman Healthcare Limited (RYM) from 2025-10-13 to 2026-10-13, newest first.

‹ RYM price and chart
DateOpenHighLowCloseVolume
2026-10-13NZD 1.87NZD 1.87NZD 1.76NZD 1.77448,087
2026-10-09NZD 1.68NZD 1.73NZD 1.66NZD 1.712,253,182
2026-10-08NZD 1.75NZD 1.75NZD 1.68NZD 1.681,405,005
2026-10-07NZD 1.81NZD 1.82NZD 1.74NZD 1.751,350,150
2026-10-06NZD 1.80NZD 1.82NZD 1.78NZD 1.79603,595
2026-10-05NZD 1.80NZD 1.82NZD 1.78NZD 1.802,590,855
2026-10-02NZD 1.86NZD 1.86NZD 1.80NZD 1.80578,782
2026-10-01NZD 1.85NZD 1.86NZD 1.80NZD 1.83985,443
2026-09-30NZD 1.86NZD 1.88NZD 1.83NZD 1.853,217,491
2026-09-29NZD 1.92NZD 1.93NZD 1.83NZD 1.8527,673,331
2026-09-28NZD 1.93NZD 1.98NZD 1.91NZD 1.91402,909
2026-09-25NZD 1.99NZD 1.99NZD 1.91NZD 1.96823,309
2026-09-24NZD 2.01NZD 2.01NZD 1.95NZD 1.971,085,331
2026-09-23NZD 2.03NZD 2.05NZD 2.00NZD 2.001,018,344
2026-09-22NZD 2.04NZD 2.07NZD 2.01NZD 2.03733,706
2026-09-21NZD 1.99NZD 2.05NZD 1.96NZD 2.052,480,702
2026-09-18NZD 1.95NZD 1.99NZD 1.92NZD 1.9911,410,460
2026-09-17NZD 1.96NZD 1.97NZD 1.92NZD 1.94877,445
2026-09-16NZD 1.90NZD 1.98NZD 1.90NZD 1.961,802,948
2026-09-15NZD 1.94NZD 1.96NZD 1.90NZD 1.911,826,997
2026-09-14NZD 2.00NZD 2.00NZD 1.93NZD 1.94614,918
2026-09-11NZD 2.00NZD 2.00NZD 1.95NZD 1.951,219,472
2026-09-10NZD 2.02NZD 2.03NZD 1.94NZD 1.971,463,463
2026-09-09NZD 2.00NZD 2.05NZD 2.00NZD 2.021,157,498
2026-09-08NZD 2.06NZD 2.06NZD 2.00NZD 2.021,928,793
2026-09-07NZD 2.06NZD 2.09NZD 2.05NZD 2.08460,912
2026-09-04NZD 2.08NZD 2.09NZD 2.04NZD 2.08904,538
2026-09-03NZD 2.08NZD 2.10NZD 2.05NZD 2.05717,814
2026-09-02NZD 2.05NZD 2.10NZD 2.03NZD 2.081,201,743
2026-09-01NZD 2.09NZD 2.09NZD 2.03NZD 2.031,964,526
2026-08-31NZD 2.07NZD 2.10NZD 2.06NZD 2.101,606,415
2026-08-28NZD 2.12NZD 2.14NZD 2.07NZD 2.072,451,734
2026-08-27NZD 2.08NZD 2.14NZD 2.08NZD 2.133,183,969
2026-08-26NZD 2.07NZD 2.10NZD 2.06NZD 2.08710,651
2026-08-25NZD 2.09NZD 2.11NZD 2.03NZD 2.05721,780
2026-08-24NZD 2.14NZD 2.14NZD 2.08NZD 2.081,139,249
2026-08-21NZD 2.12NZD 2.15NZD 2.10NZD 2.15537,482
2026-08-20NZD 2.11NZD 2.13NZD 2.09NZD 2.121,359,030
2026-08-19NZD 2.12NZD 2.12NZD 2.08NZD 2.10732,742
2026-08-18NZD 2.08NZD 2.12NZD 2.08NZD 2.111,610,982
2026-08-17NZD 2.07NZD 2.10NZD 2.06NZD 2.08670,727
2026-08-14NZD 2.06NZD 2.11NZD 2.05NZD 2.07651,316
2026-08-13NZD 2.06NZD 2.13NZD 2.06NZD 2.07572,045
2026-08-12NZD 2.06NZD 2.08NZD 2.05NZD 2.051,334,994
2026-08-11NZD 2.07NZD 2.10NZD 2.05NZD 2.06641,209
2026-08-10NZD 2.09NZD 2.10NZD 2.06NZD 2.10636,338
2026-08-07NZD 2.09NZD 2.09NZD 2.04NZD 2.051,052,854
2026-08-06NZD 2.08NZD 2.08NZD 2.03NZD 2.061,005,792
2026-08-05NZD 2.11NZD 2.14NZD 2.05NZD 2.05881,182
2026-08-04NZD 2.17NZD 2.18NZD 2.07NZD 2.10712,333
2026-08-03NZD 2.17NZD 2.19NZD 2.11NZD 2.13841,948
2026-07-31NZD 2.20NZD 2.25NZD 2.14NZD 2.141,210,989
2026-07-30NZD 2.27NZD 2.28NZD 2.17NZD 2.191,374,731
2026-07-29NZD 2.28NZD 2.34NZD 2.27NZD 2.291,232,719
2026-07-28NZD 2.27NZD 2.29NZD 2.27NZD 2.282,108,574
2026-07-27NZD 2.26NZD 2.29NZD 2.26NZD 2.28979,698
2026-07-24NZD 2.25NZD 2.28NZD 2.23NZD 2.251,187,443
2026-07-23NZD 2.25NZD 2.29NZD 2.24NZD 2.293,828,501
2026-07-22NZD 2.23NZD 2.26NZD 2.23NZD 2.261,488,425
2026-07-21NZD 2.19NZD 2.22NZD 2.19NZD 2.221,117,823
2026-07-20NZD 2.19NZD 2.21NZD 2.18NZD 2.20852,108
2026-07-17NZD 2.14NZD 2.24NZD 2.14NZD 2.231,693,410
2026-07-16NZD 2.14NZD 2.19NZD 2.13NZD 2.181,120,020
2026-07-15NZD 2.11NZD 2.16NZD 2.09NZD 2.161,165,971
2026-07-14NZD 2.12NZD 2.15NZD 2.11NZD 2.14660,443
2026-07-13NZD 2.15NZD 2.18NZD 2.12NZD 2.12639,688
2026-07-09NZD 2.18NZD 2.19NZD 2.15NZD 2.16621,293
2026-07-08NZD 2.20NZD 2.20NZD 2.17NZD 2.20624,423
2026-07-07NZD 2.20NZD 2.25NZD 2.20NZD 2.21911,664
2026-07-06NZD 2.18NZD 2.25NZD 2.17NZD 2.211,017,774
2026-07-03NZD 2.18NZD 2.20NZD 2.16NZD 2.182,939,644
2026-07-02NZD 2.22NZD 2.22NZD 2.16NZD 2.17768,979
2026-07-01NZD 2.26NZD 2.27NZD 2.22NZD 2.222,638,702
2026-06-30NZD 2.23NZD 2.29NZD 2.22NZD 2.261,295,164
2026-06-29NZD 2.26NZD 2.27NZD 2.23NZD 2.24508,485
2026-06-26NZD 2.25NZD 2.30NZD 2.24NZD 2.28395,458
2026-06-25NZD 2.29NZD 2.29NZD 2.25NZD 2.29933,502
2026-06-24NZD 2.26NZD 2.30NZD 2.26NZD 2.29296,321
2026-06-23NZD 2.27NZD 2.30NZD 2.26NZD 2.29755,419
2026-06-22NZD 2.27NZD 2.31NZD 2.25NZD 2.25852,395
2026-06-19NZD 2.28NZD 2.29NZD 2.22NZD 2.273,377,905
2026-06-18NZD 2.33NZD 2.33NZD 2.28NZD 2.281,263,908
2026-06-17NZD 2.33NZD 2.34NZD 2.32NZD 2.32896,663
2026-06-16NZD 2.32NZD 2.36NZD 2.31NZD 2.331,389,807
2026-06-15NZD 2.30NZD 2.35NZD 2.30NZD 2.332,655,680
2026-06-12NZD 2.29NZD 2.34NZD 2.27NZD 2.30660,111
2026-06-11NZD 2.28NZD 2.29NZD 2.26NZD 2.271,018,623
2026-06-10NZD 2.25NZD 2.30NZD 2.23NZD 2.301,228,234
2026-06-09NZD 2.25NZD 2.29NZD 2.25NZD 2.272,001,908
2026-06-08NZD 2.24NZD 2.28NZD 2.22NZD 2.28542,178
2026-06-05NZD 2.27NZD 2.30NZD 2.24NZD 2.25551,222
2026-06-04NZD 2.22NZD 2.30NZD 2.22NZD 2.29604,959
2026-06-03NZD 2.27NZD 2.29NZD 2.21NZD 2.261,483,161
2026-06-02NZD 2.26NZD 2.30NZD 2.20NZD 2.273,258,233
2026-05-29NZD 2.28NZD 2.30NZD 2.22NZD 2.263,227,888
2026-05-28NZD 2.30NZD 2.33NZD 2.27NZD 2.282,992,016
2026-05-27NZD 2.24NZD 2.30NZD 2.23NZD 2.301,187,876
2026-05-26NZD 2.24NZD 2.27NZD 2.17NZD 2.22744,223
2026-05-25NZD 2.17NZD 2.21NZD 2.15NZD 2.191,374,443
2026-05-22NZD 2.05NZD 2.18NZD 2.04NZD 2.181,004,043
2026-05-21NZD 2.01NZD 2.05NZD 2.00NZD 2.051,434,094
2026-05-20NZD 2.05NZD 2.05NZD 1.99NZD 1.991,086,093
2026-05-19NZD 2.03NZD 2.08NZD 2.01NZD 2.031,102,689
2026-05-18NZD 2.10NZD 2.12NZD 2.00NZD 2.001,110,014
2026-05-15NZD 2.15NZD 2.15NZD 2.08NZD 2.13839,938
2026-05-14NZD 2.20NZD 2.22NZD 2.12NZD 2.14554,018
2026-05-13NZD 2.23NZD 2.23NZD 2.18NZD 2.201,259,373
2026-05-12NZD 2.19NZD 2.23NZD 2.14NZD 2.231,767,425
2026-05-11NZD 2.19NZD 2.22NZD 2.15NZD 2.201,428,831
2026-05-08NZD 2.25NZD 2.25NZD 2.18NZD 2.23706,304
2026-05-07NZD 2.26NZD 2.29NZD 2.21NZD 2.25636,235
2026-05-06NZD 2.17NZD 2.25NZD 2.16NZD 2.25713,060
2026-05-05NZD 2.20NZD 2.20NZD 2.14NZD 2.172,453,498
2026-05-04NZD 2.17NZD 2.22NZD 2.11NZD 2.22690,075
2026-05-01NZD 2.14NZD 2.20NZD 2.12NZD 2.171,522,574
2026-04-30NZD 2.12NZD 2.15NZD 2.10NZD 2.124,180,756
2026-04-29NZD 2.16NZD 2.16NZD 2.10NZD 2.12638,829
2026-04-28NZD 2.24NZD 2.25NZD 2.16NZD 2.171,669,434
2026-04-24NZD 2.20NZD 2.29NZD 2.15NZD 2.281,067,960
2026-04-23NZD 2.11NZD 2.22NZD 2.11NZD 2.201,323,581
2026-04-22NZD 2.11NZD 2.15NZD 2.07NZD 2.101,223,899
2026-04-21NZD 2.02NZD 2.10NZD 2.02NZD 2.091,500,505
2026-04-20NZD 2.00NZD 2.05NZD 2.00NZD 2.011,637,127
2026-04-17NZD 2.08NZD 2.10NZD 2.00NZD 2.002,706,944
2026-04-16NZD 2.15NZD 2.16NZD 2.08NZD 2.082,016,059
2026-04-15NZD 2.10NZD 2.16NZD 2.08NZD 2.141,416,128
2026-04-14NZD 2.03NZD 2.09NZD 2.03NZD 2.07890,767
2026-04-13NZD 2.08NZD 2.09NZD 2.00NZD 2.032,492,928
2026-04-10NZD 2.14NZD 2.15NZD 2.08NZD 2.08885,795
2026-04-09NZD 2.19NZD 2.22NZD 2.10NZD 2.131,028,268
2026-04-08NZD 2.13NZD 2.25NZD 2.13NZD 2.182,279,902
2026-04-07NZD 2.14NZD 2.17NZD 2.12NZD 2.141,574,355
2026-04-02NZD 2.09NZD 2.16NZD 2.09NZD 2.141,240,286
2026-04-01NZD 2.12NZD 2.16NZD 2.06NZD 2.071,428,576
2026-03-31NZD 2.05NZD 2.12NZD 2.01NZD 2.121,946,510
2026-03-30NZD 2.12NZD 2.12NZD 2.04NZD 2.051,229,449
2026-03-27NZD 2.14NZD 2.16NZD 2.13NZD 2.13417,512
2026-03-26NZD 2.17NZD 2.18NZD 2.15NZD 2.16978,413
2026-03-25NZD 2.08NZD 2.20NZD 2.08NZD 2.161,558,784
2026-03-24NZD 2.14NZD 2.19NZD 2.11NZD 2.116,159,403
2026-03-23NZD 2.20NZD 2.21NZD 2.12NZD 2.14943,582
2026-03-20NZD 2.24NZD 2.25NZD 2.21NZD 2.253,511,613
2026-03-19NZD 2.27NZD 2.27NZD 2.21NZD 2.22394,283
2026-03-18NZD 2.28NZD 2.29NZD 2.24NZD 2.26459,304
2026-03-17NZD 2.30NZD 2.32NZD 2.26NZD 2.26403,181
2026-03-16NZD 2.29NZD 2.31NZD 2.25NZD 2.31629,465
2026-03-13NZD 2.25NZD 2.30NZD 2.24NZD 2.30749,628
2026-03-12NZD 2.29NZD 2.29NZD 2.25NZD 2.26481,918
2026-03-11NZD 2.29NZD 2.32NZD 2.28NZD 2.28843,347
2026-03-10NZD 2.26NZD 2.34NZD 2.25NZD 2.273,229,952
2026-03-09NZD 2.30NZD 2.30NZD 2.20NZD 2.251,898,650
2026-03-06NZD 2.32NZD 2.32NZD 2.27NZD 2.301,927,119
2026-03-05NZD 2.30NZD 2.35NZD 2.29NZD 2.32882,009
2026-03-04NZD 2.31NZD 2.36NZD 2.28NZD 2.291,352,687
2026-03-03NZD 2.40NZD 2.40NZD 2.30NZD 2.30981,555
2026-03-02NZD 2.50NZD 2.50NZD 2.36NZD 2.40639,774
2026-02-27NZD 2.48NZD 2.53NZD 2.46NZD 2.491,358,713
2026-02-26NZD 2.39NZD 2.50NZD 2.37NZD 2.481,607,616
2026-02-25NZD 2.41NZD 2.43NZD 2.36NZD 2.361,472,735
2026-02-24NZD 2.45NZD 2.48NZD 2.40NZD 2.45739,577
2026-02-23NZD 2.48NZD 2.48NZD 2.42NZD 2.42377,252
2026-02-20NZD 2.50NZD 2.51NZD 2.45NZD 2.48927,739
2026-02-19NZD 2.46NZD 2.51NZD 2.45NZD 2.50854,163
2026-02-18NZD 2.46NZD 2.52NZD 2.45NZD 2.45444,298
2026-02-17NZD 2.51NZD 2.54NZD 2.43NZD 2.451,126,386
2026-02-16NZD 2.61NZD 2.65NZD 2.47NZD 2.47701,890
2026-02-13NZD 2.72NZD 2.73NZD 2.60NZD 2.61807,808
2026-02-12NZD 2.75NZD 2.77NZD 2.68NZD 2.711,731,294
2026-02-11NZD 2.75NZD 2.78NZD 2.72NZD 2.75742,125
2026-02-10NZD 2.79NZD 2.79NZD 2.72NZD 2.75808,044
2026-02-09NZD 2.74NZD 2.80NZD 2.70NZD 2.79954,646
2026-02-05NZD 2.73NZD 2.80NZD 2.70NZD 2.751,573,645
2026-02-04NZD 2.77NZD 2.79NZD 2.66NZD 2.701,321,380
2026-02-03NZD 2.79NZD 2.79NZD 2.74NZD 2.771,450,561
2026-02-02NZD 2.78NZD 2.82NZD 2.75NZD 2.79711,962
2026-01-30NZD 2.81NZD 2.82NZD 2.76NZD 2.781,331,695
2026-01-29NZD 2.90NZD 2.90NZD 2.80NZD 2.831,093,273
2026-01-28NZD 2.88NZD 2.90NZD 2.86NZD 2.86857,812
2026-01-27NZD 2.92NZD 2.92NZD 2.88NZD 2.881,402,593
2026-01-26NZD 2.91NZD 2.92NZD 2.88NZD 2.91329,569
2026-01-23NZD 2.93NZD 2.93NZD 2.90NZD 2.911,405,430
2026-01-22NZD 2.89NZD 2.95NZD 2.89NZD 2.931,307,919
2026-01-21NZD 2.98NZD 2.98NZD 2.88NZD 2.901,040,168
2026-01-20NZD 2.92NZD 2.98NZD 2.89NZD 2.981,144,785
2026-01-19NZD 2.90NZD 2.94NZD 2.87NZD 2.922,120,477
2026-01-16NZD 2.96NZD 2.98NZD 2.89NZD 2.894,330,862
2026-01-15NZD 3.01NZD 3.03NZD 2.95NZD 2.971,154,629
2026-01-14NZD 3.00NZD 3.00NZD 2.98NZD 2.99555,324
2026-01-13NZD 2.99NZD 3.05NZD 2.98NZD 3.00373,314
2026-01-12NZD 2.99NZD 3.03NZD 2.97NZD 3.00847,889
2026-01-09NZD 2.94NZD 2.99NZD 2.94NZD 2.97510,846
2026-01-08NZD 2.95NZD 2.97NZD 2.93NZD 2.95276,607
2026-01-07NZD 2.94NZD 2.96NZD 2.93NZD 2.95598,451
2026-01-06NZD 2.93NZD 2.99NZD 2.93NZD 2.93710,423
2026-01-05NZD 2.90NZD 2.96NZD 2.90NZD 2.961,045,062
2025-12-31NZD 2.94NZD 2.94NZD 2.91NZD 2.9199,174
2025-12-30NZD 2.95NZD 2.95NZD 2.91NZD 2.93297,816
2025-12-29NZD 2.95NZD 2.95NZD 2.90NZD 2.95208,022
2025-12-24NZD 2.96NZD 2.97NZD 2.95NZD 2.96625,544
2025-12-23NZD 2.94NZD 2.96NZD 2.94NZD 2.96503,235
2025-12-22NZD 2.89NZD 2.95NZD 2.89NZD 2.95431,640
2025-12-19NZD 2.92NZD 2.94NZD 2.86NZD 2.865,882,034
2025-12-18NZD 2.92NZD 2.94NZD 2.86NZD 2.94991,608
2025-12-17NZD 2.90NZD 2.94NZD 2.89NZD 2.92712,972
2025-12-16NZD 2.90NZD 2.95NZD 2.89NZD 2.951,644,966
2025-12-15NZD 2.92NZD 2.95NZD 2.92NZD 2.94866,622
2025-12-12NZD 2.88NZD 2.97NZD 2.87NZD 2.95662,466
2025-12-11NZD 2.84NZD 2.92NZD 2.82NZD 2.885,974,817
2025-12-10NZD 2.80NZD 2.87NZD 2.78NZD 2.811,277,928
2025-12-09NZD 2.88NZD 2.88NZD 2.86NZD 2.871,004,542
2025-12-08NZD 2.88NZD 2.90NZD 2.87NZD 2.87650,931
2025-12-05NZD 2.89NZD 2.91NZD 2.87NZD 2.87473,438
2025-12-04NZD 2.90NZD 2.92NZD 2.89NZD 2.90719,350
2025-12-03NZD 2.90NZD 2.92NZD 2.89NZD 2.91525,107
2025-12-02NZD 2.94NZD 2.97NZD 2.90NZD 2.901,100,689
2025-12-01NZD 2.90NZD 2.94NZD 2.90NZD 2.94927,621
2025-11-28NZD 2.94NZD 2.95NZD 2.87NZD 2.91950,910
2025-11-27NZD 2.94NZD 2.96NZD 2.87NZD 2.921,145,183
2025-11-26NZD 2.89NZD 2.92NZD 2.85NZD 2.86582,776
2025-11-25NZD 2.90NZD 2.97NZD 2.86NZD 2.88433,090
2025-11-24NZD 2.85NZD 2.97NZD 2.85NZD 2.891,228,206
2025-11-21NZD 2.80NZD 2.87NZD 2.76NZD 2.871,138,960
2025-11-20NZD 2.73NZD 2.86NZD 2.73NZD 2.85528,321
2025-11-19NZD 2.72NZD 2.84NZD 2.72NZD 2.81582,886
2025-11-18NZD 2.82NZD 2.84NZD 2.76NZD 2.76831,786
2025-11-17NZD 2.80NZD 2.87NZD 2.76NZD 2.85489,428
2025-11-14NZD 2.88NZD 2.89NZD 2.81NZD 2.841,330,598
2025-11-13NZD 2.99NZD 3.00NZD 2.93NZD 2.931,027,777
2025-11-12NZD 2.99NZD 3.00NZD 2.97NZD 2.991,360,457
2025-11-11NZD 2.94NZD 2.99NZD 2.93NZD 2.99863,992
2025-11-10NZD 2.90NZD 2.97NZD 2.90NZD 2.961,309,602
2025-11-07NZD 2.93NZD 2.97NZD 2.88NZD 2.95853,724
2025-11-06NZD 2.86NZD 2.95NZD 2.86NZD 2.941,403,964
2025-11-05NZD 2.89NZD 2.89NZD 2.83NZD 2.86722,475
2025-11-04NZD 2.86NZD 2.89NZD 2.84NZD 2.88673,662
2025-11-03NZD 2.89NZD 2.89NZD 2.85NZD 2.871,356,534
2025-10-31NZD 2.86NZD 2.89NZD 2.86NZD 2.871,550,720
2025-10-30NZD 2.85NZD 2.90NZD 2.82NZD 2.87781,684
2025-10-29NZD 2.83NZD 2.88NZD 2.81NZD 2.85959,721
2025-10-28NZD 2.85NZD 2.85NZD 2.78NZD 2.80871,531
2025-10-24NZD 2.80NZD 2.85NZD 2.79NZD 2.821,684,466
2025-10-23NZD 2.77NZD 2.81NZD 2.76NZD 2.80747,352
2025-10-22NZD 2.80NZD 2.82NZD 2.77NZD 2.77672,890
2025-10-21NZD 2.80NZD 2.84NZD 2.77NZD 2.802,404,037
2025-10-20NZD 2.78NZD 2.81NZD 2.74NZD 2.801,016,750
2025-10-17NZD 2.77NZD 2.79NZD 2.70NZD 2.74592,367
2025-10-16NZD 2.87NZD 2.87NZD 2.78NZD 2.78767,578
2025-10-15NZD 2.87NZD 2.87NZD 2.84NZD 2.871,092,312
2025-10-14NZD 2.90NZD 2.90NZD 2.84NZD 2.87576,938
2025-10-13NZD 2.86NZD 2.92NZD 2.78NZD 2.91522,960