New Zealand markets closed

Ryman Healthcare Limited (RYM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
14.810.00 (0.00%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202114.9014.9414.7614.8114.81159,910
21 Oct 202114.9214.9214.6814.8114.81152,521
20 Oct 202114.7614.8014.6414.7314.73497,993
19 Oct 202114.7114.8614.6614.7014.70454,768
18 Oct 202115.0015.0014.6714.8014.80132,917
15 Oct 202114.8515.0014.8515.0015.00211,169
14 Oct 202114.8614.8614.6514.7514.75200,152
13 Oct 202114.8514.8914.5214.8014.80352,960
12 Oct 202114.5814.7514.3514.7014.70347,695
11 Oct 202114.9214.9314.5514.5514.55151,743
08 Oct 202115.0015.0014.8514.9314.93148,949
07 Oct 202115.0015.0014.7414.9514.95281,523
06 Oct 202115.0015.1514.8514.9514.95264,027
05 Oct 202115.1915.1914.7215.0015.00412,185
04 Oct 202115.1015.2515.0915.2515.25216,951
01 Oct 202115.0915.2015.0015.0115.01320,893
30 Sep 202114.6015.1914.6015.1015.10382,564
29 Sep 202114.7014.7014.5114.5814.58320,411
28 Sep 202115.0015.1914.8114.8114.81200,815
27 Sep 202115.0815.2514.9014.9014.90207,787
24 Sep 202115.1015.2915.0615.0615.06389,522
23 Sep 202114.7815.1914.7115.1315.13174,195
22 Sep 202115.0415.0414.6614.6614.66304,068
21 Sep 202114.8515.1714.7515.0415.04184,982
20 Sep 202115.0015.1914.7914.9014.90207,206
17 Sep 202115.1915.1914.7215.0515.051,051,565
16 Sep 202115.2015.3514.8915.1015.10248,426
15 Sep 202114.9015.2014.6215.2015.20311,903
14 Sep 202114.9615.0014.8015.0015.00276,845
13 Sep 202114.7515.1014.6714.9814.98194,024
10 Sep 202114.9415.0914.7915.0015.00351,153
09 Sep 202115.1015.1014.6514.8014.80406,968
08 Sep 202115.5815.5815.1115.1115.11291,813
07 Sep 202115.8015.8015.5215.6115.61499,565
06 Sep 202115.8015.8115.6515.8015.80422,662
03 Sep 202115.6015.8515.5015.8015.80501,886
02 Sep 202115.4315.5815.4115.5815.58716,471
01 Sep 202115.4915.4915.4015.4915.49193,893
31 Aug 202115.4015.4815.3315.4815.48748,486
30 Aug 202115.3515.4115.3315.4015.40155,943
27 Aug 202115.1515.3515.0415.3015.30935,169
26 Aug 202115.1115.2014.8815.1315.13647,699
25 Aug 202114.9615.2514.8215.2515.25573,610
24 Aug 202114.9314.9914.9014.9314.93731,806
23 Aug 202114.7514.9314.7014.9314.93676,831
20 Aug 202114.5514.7914.4814.7514.75556,712
19 Aug 202114.3914.6714.3914.5214.52644,333
18 Aug 202114.1814.3913.8914.3914.39527,702
17 Aug 202114.4014.4614.1014.2114.21930,292
16 Aug 202114.2014.4914.2014.4014.40448,218
13 Aug 202113.7513.9413.7113.9013.90254,096
12 Aug 202113.5313.7113.5313.7113.71438,857
11 Aug 202113.4913.5613.4513.5113.51491,683
10 Aug 202113.3513.4813.2813.4813.48431,126
09 Aug 202113.3913.4013.2213.2613.26393,971
06 Aug 202113.3913.3913.3013.3613.36557,798
05 Aug 202113.5013.5513.3113.3413.34221,271
04 Aug 202113.2513.4713.2013.4513.45343,463
03 Aug 202113.0013.2513.0013.2013.20669,580
02 Aug 202113.2013.2612.9513.0913.09255,191
30 Jul 202113.0013.3212.9513.1813.181,368,775
29 Jul 202112.8412.9512.6812.9512.95871,245
28 Jul 202112.7312.7312.4612.4612.46412,121
27 Jul 202112.9912.9912.6112.6512.65300,526
26 Jul 202113.0513.0512.7812.8012.80251,429
23 Jul 202112.9713.0412.8913.0213.02831,121
22 Jul 202113.1013.1412.9813.0913.09844,022
21 Jul 202113.1313.1413.0213.0713.07322,874
20 Jul 202113.0513.1013.0013.0113.01598,056
19 Jul 202113.2013.2413.0713.1213.12146,884
16 Jul 202113.2513.2813.0613.1013.10493,645
15 Jul 202113.2013.2213.0513.1413.14304,653
14 Jul 202113.2813.2813.0513.0513.05198,896
13 Jul 202113.3513.4613.1813.1813.18233,988
12 Jul 202113.3113.3213.0113.3013.30311,233
09 Jul 202113.2313.2413.0113.0913.09226,565
08 Jul 202113.5013.5013.2313.2413.24360,081
07 Jul 202113.4713.4813.2513.4813.48340,878
06 Jul 202113.3913.4213.2213.3213.32384,767
05 Jul 202113.7513.7513.2313.2913.29234,506
02 Jul 202113.5513.7213.3013.7213.72380,964
01 Jul 202113.2013.4513.1613.4413.44692,494
30 Jun 202112.9713.2012.9113.1313.13622,115
29 Jun 202113.2513.3012.7912.8212.821,101,355
28 Jun 202113.2513.2513.0213.1513.15389,721
25 Jun 202113.0413.2513.0113.2513.25437,769
24 Jun 202113.0013.1012.9612.9612.96324,089
23 Jun 202113.2013.2112.9612.9612.96511,006
22 Jun 202113.2013.2013.0013.0613.06374,450
21 Jun 202113.2513.2512.9513.0013.00508,765
18 Jun 202113.0513.2312.8913.2313.231,718,678
17 Jun 202113.1013.2012.9312.9812.98716,734
16 Jun 202113.1013.1913.0513.0513.05410,368
15 Jun 202113.1513.1912.9513.1913.191,491,493
14 Jun 202113.0813.1513.0013.0513.05440,448
11 Jun 202113.2013.2512.9213.0213.02541,546
10 Jun 202113.0013.2013.0013.1813.18574,510
09 Jun 202112.7512.9912.6112.9012.90723,040
08 Jun 202112.9412.9412.5012.6112.611,757,317
04 Jun 202112.9712.9812.7212.8012.80866,057
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...