Ryman Healthcare Limited (RYM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 4.4000 | 4.4900 | 4.3700 | 4.4900 | 4.4900 | 911,451 |
| 04 Oct 2024 | 4.4000 | 4.4900 | 4.3700 | 4.4900 | 4.4900 | 911,451 |
| 03 Oct 2024 | 4.3500 | 4.4800 | 4.3500 | 4.3600 | 4.3600 | 713,663 |
| 02 Oct 2024 | 4.3700 | 4.4000 | 4.3200 | 4.3600 | 4.3600 | 374,595 |
| 01 Oct 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3700 | 4.3700 | 274,314 |
| 30 Sept 2024 | 4.3000 | 4.3800 | 4.2400 | 4.3000 | 4.3000 | 1,043,843 |
| 27 Sept 2024 | 4.3700 | 4.4300 | 4.2700 | 4.2700 | 4.2700 | 370,971 |
| 26 Sept 2024 | 4.2500 | 4.5300 | 4.2500 | 4.4500 | 4.4500 | 487,759 |
| 25 Sept 2024 | 4.2100 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 420,792 |
| 24 Sept 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2300 | 4.2300 | 3,517,861 |
| 23 Sept 2024 | 4.3700 | 4.4500 | 4.2100 | 4.2500 | 4.2500 | 382,412 |
| 20 Sept 2024 | 4.5100 | 4.5900 | 4.4500 | 4.4500 | 4.4500 | 1,762,595 |
| 19 Sept 2024 | 4.5900 | 4.5900 | 4.4800 | 4.5600 | 4.5600 | 2,703,111 |
| 18 Sept 2024 | 4.5500 | 4.6000 | 4.4500 | 4.4500 | 4.4500 | 405,626 |
| 17 Sept 2024 | 4.6200 | 4.6600 | 4.5500 | 4.6000 | 4.6000 | 366,334 |
| 16 Sept 2024 | 4.6900 | 4.7100 | 4.6200 | 4.6900 | 4.6900 | 192,224 |
| 13 Sept 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7000 | 4.7000 | 554,835 |
| 12 Sept 2024 | 4.6500 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 349,530 |
| 11 Sept 2024 | 4.6500 | 4.6600 | 4.6200 | 4.6500 | 4.6500 | 545,510 |
| 10 Sept 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6400 | 4.6400 | 194,382 |
| 09 Sept 2024 | 4.6200 | 4.6500 | 4.5800 | 4.6000 | 4.6000 | 392,320 |
| 06 Sept 2024 | 4.6500 | 4.7300 | 4.6100 | 4.6200 | 4.6200 | 517,618 |
| 05 Sept 2024 | 4.7300 | 4.7700 | 4.6000 | 4.6300 | 4.6300 | 667,812 |
| 04 Sept 2024 | 4.8500 | 4.9000 | 4.7300 | 4.7300 | 4.7300 | 663,787 |
| 03 Sept 2024 | 4.9100 | 4.9500 | 4.8400 | 4.8800 | 4.8800 | 1,069,644 |
| 02 Sept 2024 | 4.9200 | 4.9800 | 4.8900 | 4.9000 | 4.9000 | 2,537,099 |
| 30 Aug 2024 | 4.8200 | 4.9000 | 4.8200 | 4.8500 | 4.8500 | 1,733,796 |
| 29 Aug 2024 | 4.8900 | 4.8900 | 4.8100 | 4.8300 | 4.8300 | 1,217,414 |
| 28 Aug 2024 | 4.9600 | 4.9600 | 4.8200 | 4.9000 | 4.9000 | 714,424 |
| 27 Aug 2024 | 5.0100 | 5.0100 | 4.9100 | 4.9600 | 4.9600 | 1,023,831 |
| 26 Aug 2024 | 5.0300 | 5.0700 | 5.0000 | 5.0000 | 5.0000 | 274,299 |
| 23 Aug 2024 | 5.0100 | 5.0900 | 4.9500 | 5.0100 | 5.0100 | 1,080,006 |
| 22 Aug 2024 | 4.9500 | 5.0500 | 4.9300 | 4.9900 | 4.9900 | 729,449 |
| 21 Aug 2024 | 4.9400 | 5.0200 | 4.9300 | 5.0000 | 5.0000 | 571,188 |
| 20 Aug 2024 | 4.9100 | 5.0000 | 4.8900 | 4.9700 | 4.9700 | 1,553,690 |
| 19 Aug 2024 | 4.9000 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 1,414,595 |
| 16 Aug 2024 | 4.9500 | 4.9600 | 4.8600 | 4.8800 | 4.8800 | 596,613 |
| 15 Aug 2024 | 4.9500 | 4.9600 | 4.8100 | 4.9000 | 4.9000 | 1,049,568 |
| 14 Aug 2024 | 4.6600 | 4.9700 | 4.6600 | 4.9000 | 4.9000 | 2,098,523 |
| 13 Aug 2024 | 4.6700 | 4.7000 | 4.5700 | 4.6400 | 4.6400 | 1,385,943 |
| 12 Aug 2024 | 4.6300 | 4.6600 | 4.6100 | 4.6600 | 4.6600 | 394,003 |
| 09 Aug 2024 | 4.5900 | 4.6300 | 4.5500 | 4.6300 | 4.6300 | 819,112 |
| 08 Aug 2024 | 4.5400 | 4.6000 | 4.5000 | 4.5700 | 4.5700 | 1,716,686 |
| 07 Aug 2024 | 4.4900 | 4.5500 | 4.4900 | 4.5000 | 4.5000 | 4,014,338 |
| 06 Aug 2024 | 4.4000 | 4.5000 | 4.3600 | 4.5000 | 4.5000 | 1,909,880 |
| 05 Aug 2024 | 4.5000 | 4.5300 | 4.4500 | 4.4800 | 4.4800 | 5,258,177 |
| 02 Aug 2024 | 4.5200 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 564,096 |
| 01 Aug 2024 | 4.5600 | 4.5600 | 4.5100 | 4.5300 | 4.5300 | 1,665,889 |
| 31 Jul 2024 | 4.5200 | 4.5500 | 4.5000 | 4.5300 | 4.5300 | 1,042,426 |
| 30 Jul 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5000 | 4.5000 | 1,116,597 |
| 29 Jul 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5000 | 4.5000 | 807,764 |
| 26 Jul 2024 | 4.4200 | 4.5000 | 4.4200 | 4.4900 | 4.4900 | 1,649,057 |
| 25 Jul 2024 | 4.5200 | 4.5500 | 4.4100 | 4.4400 | 4.4400 | 1,936,420 |
| 24 Jul 2024 | 4.5500 | 4.5800 | 4.5100 | 4.5400 | 4.5400 | 1,616,501 |
| 23 Jul 2024 | 4.5500 | 4.6300 | 4.5000 | 4.5100 | 4.5100 | 1,682,090 |
| 22 Jul 2024 | 4.3000 | 4.5200 | 4.3000 | 4.4600 | 4.4600 | 2,597,404 |
| 19 Jul 2024 | 4.3400 | 4.3400 | 4.1200 | 4.1500 | 4.1500 | 800,133 |
| 18 Jul 2024 | 4.3000 | 4.4800 | 4.2600 | 4.2900 | 4.2900 | 1,082,324 |
| 17 Jul 2024 | 4.1500 | 4.2900 | 4.1500 | 4.2900 | 4.2900 | 1,450,839 |
| 16 Jul 2024 | 4.1000 | 4.1500 | 4.0700 | 4.1000 | 4.1000 | 1,651,995 |
| 15 Jul 2024 | 4.1500 | 4.1900 | 4.0000 | 4.0800 | 4.0800 | 1,384,091 |
| 12 Jul 2024 | 3.9400 | 4.1400 | 3.9400 | 4.1200 | 4.1200 | 1,688,899 |
| 11 Jul 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 10 Jul 2024 | 3.5500 | 3.7000 | 3.5000 | 3.6400 | 3.6400 | 839,442 |
| 09 Jul 2024 | 3.5500 | 3.5700 | 3.4200 | 3.5500 | 3.5500 | 709,110 |
| 08 Jul 2024 | 3.4500 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 587,026 |
| 05 Jul 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 433,263 |
| 04 Jul 2024 | 3.5000 | 3.5200 | 3.4000 | 3.4000 | 3.4000 | 392,980 |
| 03 Jul 2024 | 3.5500 | 3.5700 | 3.4500 | 3.4800 | 3.4800 | 352,267 |
| 02 Jul 2024 | 3.5400 | 3.6100 | 3.5400 | 3.5500 | 3.5500 | 530,613 |
| 01 Jul 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 27 Jun 2024 | 3.7000 | 3.7200 | 3.5600 | 3.5600 | 3.5600 | 1,199,188 |
| 26 Jun 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 218,974 |
| 25 Jun 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 502,778 |
| 24 Jun 2024 | 3.8100 | 3.8100 | 3.6800 | 3.6800 | 3.6800 | 808,351 |
| 21 Jun 2024 | 3.8100 | 3.8100 | 3.7800 | 3.8100 | 3.8100 | 2,783,940 |
| 20 Jun 2024 | 3.6000 | 3.7800 | 3.6000 | 3.7500 | 3.7500 | 1,561,378 |
| 19 Jun 2024 | 3.6500 | 3.6500 | 3.5700 | 3.6300 | 3.6300 | 805,383 |
| 18 Jun 2024 | 3.7000 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 473,514 |
| 17 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 14 Jun 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7600 | 3.7600 | 2,016,457 |
| 13 Jun 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7400 | 3.7400 | 1,397,485 |
| 12 Jun 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7100 | 3.7100 | 2,467,054 |
| 11 Jun 2024 | 3.7400 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 1,236,755 |
| 10 Jun 2024 | 3.7300 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 475,227 |
| 07 Jun 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 2,088,281 |
| 06 Jun 2024 | 3.7300 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 588,655 |
| 05 Jun 2024 | 3.7200 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 494,654 |
| 04 Jun 2024 | 3.7200 | 3.8000 | 3.6500 | 3.7100 | 3.7100 | 866,303 |
| 31 May 2024 | 3.7800 | 3.7800 | 3.6400 | 3.6400 | 3.6400 | 2,343,021 |
| 30 May 2024 | 3.7500 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 36,869,377 |
| 29 May 2024 | 3.7100 | 3.7500 | 3.6000 | 3.6100 | 3.6100 | 2,358,218 |
| 28 May 2024 | 3.8000 | 3.8200 | 3.6800 | 3.7100 | 3.7100 | 729,007 |
| 27 May 2024 | 3.9000 | 3.9000 | 3.7800 | 3.8200 | 3.8200 | 1,412,609 |
| 24 May 2024 | 3.9200 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 1,243,987 |
| 23 May 2024 | 3.9500 | 3.9500 | 3.8000 | 3.9000 | 3.9000 | 455,309 |
| 22 May 2024 | 3.9400 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 633,210 |
| 21 May 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9300 | 3.9300 | 638,314 |
| 20 May 2024 | 3.9800 | 4.0400 | 3.9700 | 4.0000 | 4.0000 | 560,737 |
| 17 May 2024 | 4.1100 | 4.1200 | 3.9200 | 3.9200 | 3.9200 | 1,310,369 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.