New Zealand markets open in 3 minutes

Ryman Healthcare Limited (RYM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
4.2300-0.1500 (-3.42%)
At close: 05:00PM NZST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20244.31004.32004.21004.23004.2300739,983
23 Apr 20244.31004.32004.21004.23004.2300741,262
22 Apr 20244.38004.40004.31004.38004.3800452,319
19 Apr 20244.41004.44004.39004.40004.4000551,018
18 Apr 20244.43004.45004.41004.42004.4200414,804
17 Apr 20244.49004.49004.41004.45004.4500260,012
16 Apr 20244.46004.46004.42004.44004.4400488,222
15 Apr 20244.46004.52004.43004.50004.5000313,439
12 Apr 20244.50004.50004.50004.50004.5000-
11 Apr 20244.47004.50004.44004.50004.5000794,146
10 Apr 20244.50004.50004.43004.50004.5000434,461
09 Apr 20244.55004.55004.48004.48004.4800686,670
08 Apr 20244.55004.65004.51004.57004.5700608,966
05 Apr 20244.50004.53004.50004.50004.5000437,944
04 Apr 20244.52004.53004.45004.48004.48004,995,268
03 Apr 20244.55004.55004.52004.55004.5500340,029
02 Apr 20244.55004.56004.49004.55004.5500476,735
28 Mar 20244.42004.56004.42004.55004.55001,041,447
27 Mar 20244.40004.45004.36004.42004.4200427,738
26 Mar 20244.35004.45004.34004.41004.4100780,126
25 Mar 20244.55004.55004.40004.40004.4000380,977
22 Mar 20244.58004.59004.52004.55004.5500743,657
21 Mar 20244.56004.60004.46004.58004.5800749,698
20 Mar 20244.57004.60004.55004.56004.5600479,930
19 Mar 20244.67004.67004.55004.61004.6100839,324
18 Mar 20244.60004.65004.55004.59004.5900739,025
15 Mar 20244.63004.63004.55004.60004.60001,905,644
14 Mar 20244.64004.64004.56004.60004.6000604,651
13 Mar 20244.64004.64004.58004.61004.6100543,041
12 Mar 20244.63004.65004.60004.64004.64001,015,863
11 Mar 20244.54004.60004.52004.60004.60001,079,841
08 Mar 20244.53004.53004.45004.47004.47001,875,047
07 Mar 20244.59004.59004.47004.47004.4700840,007
06 Mar 20244.45004.50004.35004.42004.4200699,287
05 Mar 20244.64004.65004.44004.45004.4500751,296
04 Mar 20244.58004.62004.55004.59004.5900427,531
01 Mar 20244.63004.63004.49004.53004.53001,029,731
29 Feb 20244.56004.73004.56004.64004.64002,068,924
28 Feb 20244.50004.62004.46004.60004.60001,018,915
27 Feb 20244.60004.61004.40004.45004.4500993,809
26 Feb 20244.70004.71004.58004.60004.6000380,999
23 Feb 20244.77004.79004.68004.68004.6800994,417
22 Feb 20244.62004.79004.62004.72004.72002,046,483
21 Feb 20244.50004.64004.35004.58004.58002,790,075
20 Feb 20244.86004.86004.55004.55004.55004,315,273
19 Feb 20245.25005.25004.85004.88004.88003,342,559
16 Feb 20245.50005.54005.43005.51005.5100415,301
15 Feb 20245.48005.48005.41005.48005.4800176,505
14 Feb 20245.50005.50005.40005.48005.4800464,675
13 Feb 20245.54005.58005.46005.50005.5000412,538
12 Feb 20245.57005.59005.48005.51005.5100218,293
09 Feb 20245.70005.70005.50005.55005.5500748,157
08 Feb 20245.69005.75005.60005.60005.6000278,790
07 Feb 20245.68005.78005.65005.69005.6900405,568
05 Feb 20245.77005.79005.68005.68005.6800195,694
02 Feb 20245.80005.80005.71005.75005.7500444,976
01 Feb 20245.71005.78005.66005.78005.7800525,584
31 Jan 20245.74005.74005.69005.70005.7000364,373
30 Jan 20245.80005.80005.74005.74005.7400809,311
29 Jan 20245.83005.85005.76005.78005.7800174,985
26 Jan 20245.74005.84005.73005.83005.83001,237,492
25 Jan 20245.74005.80005.73005.76005.76001,559,439
24 Jan 20245.72005.77005.70005.74005.7400628,406
23 Jan 20245.78005.78005.70005.75005.7500486,246
22 Jan 20245.76005.79005.72005.72005.7200236,127
19 Jan 20245.76005.90005.70005.72005.7200543,950
18 Jan 20245.92006.00005.84005.85005.8500837,579
17 Jan 20245.97006.02005.95006.00006.0000329,368
16 Jan 20245.89005.95005.84005.95005.9500353,698
15 Jan 20245.83005.85005.82005.83005.830059,476
12 Jan 20245.88005.88005.80005.83005.83001,595,375
11 Jan 20245.80005.88005.76005.88005.8800361,842
10 Jan 20245.75005.85005.75005.85005.8500560,788
09 Jan 20245.81005.88005.75005.75005.7500560,281
08 Jan 20245.76005.81005.71005.71005.7100188,562
05 Jan 20245.80005.87005.77005.77005.7700173,679
04 Jan 20245.88005.95005.80005.85005.8500307,670
03 Jan 20245.90005.92005.86005.88005.8800189,298
29 Dec 20235.85005.98005.85005.90005.9000200,573
28 Dec 20235.76005.85005.76005.84005.8400230,201
27 Dec 20235.72005.80005.65005.75005.7500260,860
22 Dec 20235.61005.74005.61005.64005.6400201,898
21 Dec 20235.55005.63005.55005.60005.6000311,886
20 Dec 20235.50005.55005.48005.51005.5100671,109
19 Dec 20235.33005.55005.33005.51005.5100637,787
18 Dec 20235.34005.37005.26005.36005.36001,430,002
15 Dec 20235.36005.37005.28005.35005.3500822,470
14 Dec 20235.30005.34005.24005.31005.31002,877,403
13 Dec 20235.31005.35005.24005.30005.3000458,607
12 Dec 20235.23005.27005.15005.20005.2000846,869
11 Dec 20235.28005.30005.21005.24005.2400455,468
08 Dec 20235.39005.39005.28005.30005.3000850,071
07 Dec 20235.37005.40005.31005.35005.3500629,321
06 Dec 20235.35005.44005.35005.41005.41001,864,901
05 Dec 20235.30005.41005.26005.41005.4100768,246
04 Dec 20235.43005.43005.38005.41005.4100769,137
01 Dec 20235.36005.43005.35005.35005.35001,223,577
30 Nov 20235.30005.40005.23005.40005.40003,857,260
29 Nov 20235.35005.42005.22005.22005.22001,169,059
28 Nov 20235.30005.36005.27005.30005.3000612,057
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...