Ryman Healthcare Limited (RYM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 01:00PM NZST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.4100 | 4.4300 | 4.3900 | 4.4200 | 4.4200 | 67,422 |
| 18 Apr 2024 | 4.4300 | 4.4500 | 4.4100 | 4.4200 | 4.4200 | 414,804 |
| 17 Apr 2024 | 4.4900 | 4.4900 | 4.4100 | 4.4500 | 4.4500 | 260,012 |
| 16 Apr 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4400 | 4.4400 | 488,222 |
| 15 Apr 2024 | 4.4600 | 4.5200 | 4.4300 | 4.5000 | 4.5000 | 313,439 |
| 12 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 11 Apr 2024 | 4.4700 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 794,146 |
| 10 Apr 2024 | 4.5000 | 4.5000 | 4.4300 | 4.5000 | 4.5000 | 434,461 |
| 09 Apr 2024 | 4.5500 | 4.5500 | 4.4800 | 4.4800 | 4.4800 | 686,670 |
| 08 Apr 2024 | 4.5500 | 4.6500 | 4.5100 | 4.5700 | 4.5700 | 608,966 |
| 05 Apr 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5000 | 4.5000 | 437,944 |
| 04 Apr 2024 | 4.5200 | 4.5300 | 4.4500 | 4.4800 | 4.4800 | 4,995,268 |
| 03 Apr 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5500 | 4.5500 | 340,029 |
| 02 Apr 2024 | 4.5500 | 4.5600 | 4.4900 | 4.5500 | 4.5500 | 476,735 |
| 28 Mar 2024 | 4.4200 | 4.5600 | 4.4200 | 4.5500 | 4.5500 | 1,041,447 |
| 27 Mar 2024 | 4.4000 | 4.4500 | 4.3600 | 4.4200 | 4.4200 | 427,738 |
| 26 Mar 2024 | 4.3500 | 4.4500 | 4.3400 | 4.4100 | 4.4100 | 780,126 |
| 25 Mar 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 380,977 |
| 22 Mar 2024 | 4.5800 | 4.5900 | 4.5200 | 4.5500 | 4.5500 | 743,657 |
| 21 Mar 2024 | 4.5600 | 4.6000 | 4.4600 | 4.5800 | 4.5800 | 749,698 |
| 20 Mar 2024 | 4.5700 | 4.6000 | 4.5500 | 4.5600 | 4.5600 | 479,930 |
| 19 Mar 2024 | 4.6700 | 4.6700 | 4.5500 | 4.6100 | 4.6100 | 839,324 |
| 18 Mar 2024 | 4.6000 | 4.6500 | 4.5500 | 4.5900 | 4.5900 | 739,025 |
| 15 Mar 2024 | 4.6300 | 4.6300 | 4.5500 | 4.6000 | 4.6000 | 1,905,644 |
| 14 Mar 2024 | 4.6400 | 4.6400 | 4.5600 | 4.6000 | 4.6000 | 604,651 |
| 13 Mar 2024 | 4.6400 | 4.6400 | 4.5800 | 4.6100 | 4.6100 | 543,041 |
| 12 Mar 2024 | 4.6300 | 4.6500 | 4.6000 | 4.6400 | 4.6400 | 1,015,863 |
| 11 Mar 2024 | 4.5400 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 1,079,841 |
| 08 Mar 2024 | 4.5300 | 4.5300 | 4.4500 | 4.4700 | 4.4700 | 1,875,047 |
| 07 Mar 2024 | 4.5900 | 4.5900 | 4.4700 | 4.4700 | 4.4700 | 840,007 |
| 06 Mar 2024 | 4.4500 | 4.5000 | 4.3500 | 4.4200 | 4.4200 | 699,287 |
| 05 Mar 2024 | 4.6400 | 4.6500 | 4.4400 | 4.4500 | 4.4500 | 751,296 |
| 04 Mar 2024 | 4.5800 | 4.6200 | 4.5500 | 4.5900 | 4.5900 | 427,531 |
| 01 Mar 2024 | 4.6300 | 4.6300 | 4.4900 | 4.5300 | 4.5300 | 1,029,731 |
| 29 Feb 2024 | 4.5600 | 4.7300 | 4.5600 | 4.6400 | 4.6400 | 2,068,924 |
| 28 Feb 2024 | 4.5000 | 4.6200 | 4.4600 | 4.6000 | 4.6000 | 1,018,915 |
| 27 Feb 2024 | 4.6000 | 4.6100 | 4.4000 | 4.4500 | 4.4500 | 993,809 |
| 26 Feb 2024 | 4.7000 | 4.7100 | 4.5800 | 4.6000 | 4.6000 | 380,999 |
| 23 Feb 2024 | 4.7700 | 4.7900 | 4.6800 | 4.6800 | 4.6800 | 994,417 |
| 22 Feb 2024 | 4.6200 | 4.7900 | 4.6200 | 4.7200 | 4.7200 | 2,046,483 |
| 21 Feb 2024 | 4.5000 | 4.6400 | 4.3500 | 4.5800 | 4.5800 | 2,790,075 |
| 20 Feb 2024 | 4.8600 | 4.8600 | 4.5500 | 4.5500 | 4.5500 | 4,315,273 |
| 19 Feb 2024 | 5.2500 | 5.2500 | 4.8500 | 4.8800 | 4.8800 | 3,342,559 |
| 16 Feb 2024 | 5.5000 | 5.5400 | 5.4300 | 5.5100 | 5.5100 | 415,301 |
| 15 Feb 2024 | 5.4800 | 5.4800 | 5.4100 | 5.4800 | 5.4800 | 176,505 |
| 14 Feb 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4800 | 5.4800 | 464,675 |
| 13 Feb 2024 | 5.5400 | 5.5800 | 5.4600 | 5.5000 | 5.5000 | 412,538 |
| 12 Feb 2024 | 5.5700 | 5.5900 | 5.4800 | 5.5100 | 5.5100 | 218,293 |
| 09 Feb 2024 | 5.7000 | 5.7000 | 5.5000 | 5.5500 | 5.5500 | 748,157 |
| 08 Feb 2024 | 5.6900 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 278,790 |
| 07 Feb 2024 | 5.6800 | 5.7800 | 5.6500 | 5.6900 | 5.6900 | 405,568 |
| 05 Feb 2024 | 5.7700 | 5.7900 | 5.6800 | 5.6800 | 5.6800 | 195,694 |
| 02 Feb 2024 | 5.8000 | 5.8000 | 5.7100 | 5.7500 | 5.7500 | 444,976 |
| 01 Feb 2024 | 5.7100 | 5.7800 | 5.6600 | 5.7800 | 5.7800 | 525,584 |
| 31 Jan 2024 | 5.7400 | 5.7400 | 5.6900 | 5.7000 | 5.7000 | 364,373 |
| 30 Jan 2024 | 5.8000 | 5.8000 | 5.7400 | 5.7400 | 5.7400 | 809,311 |
| 29 Jan 2024 | 5.8300 | 5.8500 | 5.7600 | 5.7800 | 5.7800 | 174,985 |
| 26 Jan 2024 | 5.7400 | 5.8400 | 5.7300 | 5.8300 | 5.8300 | 1,237,492 |
| 25 Jan 2024 | 5.7400 | 5.8000 | 5.7300 | 5.7600 | 5.7600 | 1,559,439 |
| 24 Jan 2024 | 5.7200 | 5.7700 | 5.7000 | 5.7400 | 5.7400 | 628,406 |
| 23 Jan 2024 | 5.7800 | 5.7800 | 5.7000 | 5.7500 | 5.7500 | 486,246 |
| 22 Jan 2024 | 5.7600 | 5.7900 | 5.7200 | 5.7200 | 5.7200 | 236,127 |
| 19 Jan 2024 | 5.7600 | 5.9000 | 5.7000 | 5.7200 | 5.7200 | 543,950 |
| 18 Jan 2024 | 5.9200 | 6.0000 | 5.8400 | 5.8500 | 5.8500 | 837,579 |
| 17 Jan 2024 | 5.9700 | 6.0200 | 5.9500 | 6.0000 | 6.0000 | 329,368 |
| 16 Jan 2024 | 5.8900 | 5.9500 | 5.8400 | 5.9500 | 5.9500 | 353,698 |
| 15 Jan 2024 | 5.8300 | 5.8500 | 5.8200 | 5.8300 | 5.8300 | 59,476 |
| 12 Jan 2024 | 5.8800 | 5.8800 | 5.8000 | 5.8300 | 5.8300 | 1,595,375 |
| 11 Jan 2024 | 5.8000 | 5.8800 | 5.7600 | 5.8800 | 5.8800 | 361,842 |
| 10 Jan 2024 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | 5.8500 | 560,788 |
| 09 Jan 2024 | 5.8100 | 5.8800 | 5.7500 | 5.7500 | 5.7500 | 560,281 |
| 08 Jan 2024 | 5.7600 | 5.8100 | 5.7100 | 5.7100 | 5.7100 | 188,562 |
| 05 Jan 2024 | 5.8000 | 5.8700 | 5.7700 | 5.7700 | 5.7700 | 173,679 |
| 04 Jan 2024 | 5.8800 | 5.9500 | 5.8000 | 5.8500 | 5.8500 | 307,670 |
| 03 Jan 2024 | 5.9000 | 5.9200 | 5.8600 | 5.8800 | 5.8800 | 189,298 |
| 29 Dec 2023 | 5.8500 | 5.9800 | 5.8500 | 5.9000 | 5.9000 | 200,573 |
| 28 Dec 2023 | 5.7600 | 5.8500 | 5.7600 | 5.8400 | 5.8400 | 230,201 |
| 27 Dec 2023 | 5.7200 | 5.8000 | 5.6500 | 5.7500 | 5.7500 | 260,860 |
| 22 Dec 2023 | 5.6100 | 5.7400 | 5.6100 | 5.6400 | 5.6400 | 201,898 |
| 21 Dec 2023 | 5.5500 | 5.6300 | 5.5500 | 5.6000 | 5.6000 | 311,886 |
| 20 Dec 2023 | 5.5000 | 5.5500 | 5.4800 | 5.5100 | 5.5100 | 671,109 |
| 19 Dec 2023 | 5.3300 | 5.5500 | 5.3300 | 5.5100 | 5.5100 | 637,787 |
| 18 Dec 2023 | 5.3400 | 5.3700 | 5.2600 | 5.3600 | 5.3600 | 1,430,002 |
| 15 Dec 2023 | 5.3600 | 5.3700 | 5.2800 | 5.3500 | 5.3500 | 822,470 |
| 14 Dec 2023 | 5.3000 | 5.3400 | 5.2400 | 5.3100 | 5.3100 | 2,877,403 |
| 13 Dec 2023 | 5.3100 | 5.3500 | 5.2400 | 5.3000 | 5.3000 | 458,607 |
| 12 Dec 2023 | 5.2300 | 5.2700 | 5.1500 | 5.2000 | 5.2000 | 846,869 |
| 11 Dec 2023 | 5.2800 | 5.3000 | 5.2100 | 5.2400 | 5.2400 | 455,468 |
| 08 Dec 2023 | 5.3900 | 5.3900 | 5.2800 | 5.3000 | 5.3000 | 850,071 |
| 07 Dec 2023 | 5.3700 | 5.4000 | 5.3100 | 5.3500 | 5.3500 | 629,321 |
| 06 Dec 2023 | 5.3500 | 5.4400 | 5.3500 | 5.4100 | 5.4100 | 1,864,901 |
| 05 Dec 2023 | 5.3000 | 5.4100 | 5.2600 | 5.4100 | 5.4100 | 768,246 |
| 04 Dec 2023 | 5.4300 | 5.4300 | 5.3800 | 5.4100 | 5.4100 | 769,137 |
| 01 Dec 2023 | 5.3600 | 5.4300 | 5.3500 | 5.3500 | 5.3500 | 1,223,577 |
| 30 Nov 2023 | 5.3000 | 5.4000 | 5.2300 | 5.4000 | 5.4000 | 3,857,260 |
| 29 Nov 2023 | 5.3500 | 5.4200 | 5.2200 | 5.2200 | 5.2200 | 1,169,059 |
| 28 Nov 2023 | 5.3000 | 5.3600 | 5.2700 | 5.3000 | 5.3000 | 612,057 |
| 27 Nov 2023 | 5.4500 | 5.4500 | 5.3300 | 5.3800 | 5.3800 | 351,051 |
| 24 Nov 2023 | 5.3500 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 211,585 |
| 23 Nov 2023 | 5.2500 | 5.3500 | 5.2300 | 5.3500 | 5.3500 | 1,031,156 |
| *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.