Ryman Healthcare Limited (RYM.NZ)
NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 4.1100 | 4.1200 | 3.9200 | 3.9200 | 3.9200 | 1,268,606 |
| May 17, 2024 | 4.1100 | 4.1200 | 3.9200 | 3.9200 | 3.9200 | 1,310,369 |
| May 16, 2024 | 3.9400 | 4.1800 | 3.9000 | 4.1000 | 4.1000 | 969,343 |
| May 15, 2024 | 3.9100 | 3.9300 | 3.7300 | 3.7700 | 3.7700 | 706,983 |
| May 14, 2024 | 3.6800 | 3.9000 | 3.6200 | 3.8000 | 3.8000 | 8,018,928 |
| May 13, 2024 | 3.6700 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 521,577 |
| May 10, 2024 | 3.7700 | 3.7700 | 3.6500 | 3.6700 | 3.6700 | 937,881 |
| May 09, 2024 | 3.8600 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 1,735,964 |
| May 08, 2024 | 3.9000 | 3.9100 | 3.8100 | 3.8500 | 3.8500 | 901,636 |
| May 07, 2024 | 3.9100 | 3.9500 | 3.8900 | 3.9000 | 3.9000 | 966,539 |
| May 06, 2024 | 3.9000 | 3.9500 | 3.8500 | 3.8900 | 3.8900 | 1,050,712 |
| May 03, 2024 | 4.0700 | 4.0700 | 3.9400 | 3.9400 | 3.9400 | 970,837 |
| May 02, 2024 | 4.0900 | 4.1300 | 4.0100 | 4.0200 | 4.0200 | 1,398,313 |
| May 01, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 521,474 |
| Apr 30, 2024 | 4.2000 | 4.2400 | 4.0700 | 4.0700 | 4.0700 | 630,278 |
| Apr 29, 2024 | 4.1500 | 4.2600 | 4.1300 | 4.2600 | 4.2600 | 494,038 |
| Apr 26, 2024 | 4.2600 | 4.2600 | 4.1200 | 4.1500 | 4.1500 | 352,843 |
| Apr 24, 2024 | 4.2200 | 4.2700 | 4.2100 | 4.2600 | 4.2600 | 282,655 |
| Apr 23, 2024 | 4.3100 | 4.3200 | 4.2100 | 4.2300 | 4.2300 | 741,262 |
| Apr 22, 2024 | 4.3800 | 4.4000 | 4.3100 | 4.3800 | 4.3800 | 452,319 |
| Apr 19, 2024 | 4.4100 | 4.4400 | 4.3900 | 4.4000 | 4.4000 | 551,018 |
| Apr 18, 2024 | 4.4300 | 4.4500 | 4.4100 | 4.4200 | 4.4200 | 414,804 |
| Apr 17, 2024 | 4.4900 | 4.4900 | 4.4100 | 4.4500 | 4.4500 | 260,012 |
| Apr 16, 2024 | 4.4600 | 4.4600 | 4.4200 | 4.4400 | 4.4400 | 488,222 |
| Apr 15, 2024 | 4.4600 | 4.5200 | 4.4300 | 4.5000 | 4.5000 | 313,439 |
| Apr 12, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 11, 2024 | 4.4700 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 794,146 |
| Apr 10, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.5000 | 4.5000 | 434,461 |
| Apr 09, 2024 | 4.5500 | 4.5500 | 4.4800 | 4.4800 | 4.4800 | 686,670 |
| Apr 08, 2024 | 4.5500 | 4.6500 | 4.5100 | 4.5700 | 4.5700 | 608,966 |
| Apr 05, 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5000 | 4.5000 | 437,944 |
| Apr 04, 2024 | 4.5200 | 4.5300 | 4.4500 | 4.4800 | 4.4800 | 4,995,268 |
| Apr 03, 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5500 | 4.5500 | 340,029 |
| Apr 02, 2024 | 4.5500 | 4.5600 | 4.4900 | 4.5500 | 4.5500 | 476,735 |
| Mar 28, 2024 | 4.4200 | 4.5600 | 4.4200 | 4.5500 | 4.5500 | 1,041,447 |
| Mar 27, 2024 | 4.4000 | 4.4500 | 4.3600 | 4.4200 | 4.4200 | 427,738 |
| Mar 26, 2024 | 4.3500 | 4.4500 | 4.3400 | 4.4100 | 4.4100 | 780,126 |
| Mar 25, 2024 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | 4.4000 | 380,977 |
| Mar 22, 2024 | 4.5800 | 4.5900 | 4.5200 | 4.5500 | 4.5500 | 743,657 |
| Mar 21, 2024 | 4.5600 | 4.6000 | 4.4600 | 4.5800 | 4.5800 | 749,698 |
| Mar 20, 2024 | 4.5700 | 4.6000 | 4.5500 | 4.5600 | 4.5600 | 479,930 |
| Mar 19, 2024 | 4.6700 | 4.6700 | 4.5500 | 4.6100 | 4.6100 | 839,324 |
| Mar 18, 2024 | 4.6000 | 4.6500 | 4.5500 | 4.5900 | 4.5900 | 739,025 |
| Mar 15, 2024 | 4.6300 | 4.6300 | 4.5500 | 4.6000 | 4.6000 | 1,905,644 |
| Mar 14, 2024 | 4.6400 | 4.6400 | 4.5600 | 4.6000 | 4.6000 | 604,651 |
| Mar 13, 2024 | 4.6400 | 4.6400 | 4.5800 | 4.6100 | 4.6100 | 543,041 |
| Mar 12, 2024 | 4.6300 | 4.6500 | 4.6000 | 4.6400 | 4.6400 | 1,015,863 |
| Mar 11, 2024 | 4.5400 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 1,079,841 |
| Mar 08, 2024 | 4.5300 | 4.5300 | 4.4500 | 4.4700 | 4.4700 | 1,875,047 |
| Mar 07, 2024 | 4.5900 | 4.5900 | 4.4700 | 4.4700 | 4.4700 | 840,007 |
| Mar 06, 2024 | 4.4500 | 4.5000 | 4.3500 | 4.4200 | 4.4200 | 699,287 |
| Mar 05, 2024 | 4.6400 | 4.6500 | 4.4400 | 4.4500 | 4.4500 | 751,296 |
| Mar 04, 2024 | 4.5800 | 4.6200 | 4.5500 | 4.5900 | 4.5900 | 427,531 |
| Mar 01, 2024 | 4.6300 | 4.6300 | 4.4900 | 4.5300 | 4.5300 | 1,029,731 |
| Feb 29, 2024 | 4.5600 | 4.7300 | 4.5600 | 4.6400 | 4.6400 | 2,068,924 |
| Feb 28, 2024 | 4.5000 | 4.6200 | 4.4600 | 4.6000 | 4.6000 | 1,018,915 |
| Feb 27, 2024 | 4.6000 | 4.6100 | 4.4000 | 4.4500 | 4.4500 | 993,809 |
| Feb 26, 2024 | 4.7000 | 4.7100 | 4.5800 | 4.6000 | 4.6000 | 380,999 |
| Feb 23, 2024 | 4.7700 | 4.7900 | 4.6800 | 4.6800 | 4.6800 | 994,417 |
| Feb 22, 2024 | 4.6200 | 4.7900 | 4.6200 | 4.7200 | 4.7200 | 2,046,483 |
| Feb 21, 2024 | 4.5000 | 4.6400 | 4.3500 | 4.5800 | 4.5800 | 2,790,075 |
| Feb 20, 2024 | 4.8600 | 4.8600 | 4.5500 | 4.5500 | 4.5500 | 4,315,273 |
| Feb 19, 2024 | 5.2500 | 5.2500 | 4.8500 | 4.8800 | 4.8800 | 3,342,559 |
| Feb 16, 2024 | 5.5000 | 5.5400 | 5.4300 | 5.5100 | 5.5100 | 415,301 |
| Feb 15, 2024 | 5.4800 | 5.4800 | 5.4100 | 5.4800 | 5.4800 | 176,505 |
| Feb 14, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4800 | 5.4800 | 464,675 |
| Feb 13, 2024 | 5.5400 | 5.5800 | 5.4600 | 5.5000 | 5.5000 | 412,538 |
| Feb 12, 2024 | 5.5700 | 5.5900 | 5.4800 | 5.5100 | 5.5100 | 218,293 |
| Feb 09, 2024 | 5.7000 | 5.7000 | 5.5000 | 5.5500 | 5.5500 | 748,157 |
| Feb 08, 2024 | 5.6900 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 278,790 |
| Feb 07, 2024 | 5.6800 | 5.7800 | 5.6500 | 5.6900 | 5.6900 | 405,568 |
| Feb 05, 2024 | 5.7700 | 5.7900 | 5.6800 | 5.6800 | 5.6800 | 195,694 |
| Feb 02, 2024 | 5.8000 | 5.8000 | 5.7100 | 5.7500 | 5.7500 | 444,976 |
| Feb 01, 2024 | 5.7100 | 5.7800 | 5.6600 | 5.7800 | 5.7800 | 525,584 |
| Jan 31, 2024 | 5.7400 | 5.7400 | 5.6900 | 5.7000 | 5.7000 | 364,373 |
| Jan 30, 2024 | 5.8000 | 5.8000 | 5.7400 | 5.7400 | 5.7400 | 809,311 |
| Jan 29, 2024 | 5.8300 | 5.8500 | 5.7600 | 5.7800 | 5.7800 | 174,985 |
| Jan 26, 2024 | 5.7400 | 5.8400 | 5.7300 | 5.8300 | 5.8300 | 1,237,492 |
| Jan 25, 2024 | 5.7400 | 5.8000 | 5.7300 | 5.7600 | 5.7600 | 1,559,439 |
| Jan 24, 2024 | 5.7200 | 5.7700 | 5.7000 | 5.7400 | 5.7400 | 628,406 |
| Jan 23, 2024 | 5.7800 | 5.7800 | 5.7000 | 5.7500 | 5.7500 | 486,246 |
| Jan 22, 2024 | 5.7600 | 5.7900 | 5.7200 | 5.7200 | 5.7200 | 236,127 |
| Jan 19, 2024 | 5.7600 | 5.9000 | 5.7000 | 5.7200 | 5.7200 | 543,950 |
| Jan 18, 2024 | 5.9200 | 6.0000 | 5.8400 | 5.8500 | 5.8500 | 837,579 |
| Jan 17, 2024 | 5.9700 | 6.0200 | 5.9500 | 6.0000 | 6.0000 | 329,368 |
| Jan 16, 2024 | 5.8900 | 5.9500 | 5.8400 | 5.9500 | 5.9500 | 353,698 |
| Jan 15, 2024 | 5.8300 | 5.8500 | 5.8200 | 5.8300 | 5.8300 | 59,476 |
| Jan 12, 2024 | 5.8800 | 5.8800 | 5.8000 | 5.8300 | 5.8300 | 1,595,375 |
| Jan 11, 2024 | 5.8000 | 5.8800 | 5.7600 | 5.8800 | 5.8800 | 361,842 |
| Jan 10, 2024 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | 5.8500 | 560,788 |
| Jan 09, 2024 | 5.8100 | 5.8800 | 5.7500 | 5.7500 | 5.7500 | 560,281 |
| Jan 08, 2024 | 5.7600 | 5.8100 | 5.7100 | 5.7100 | 5.7100 | 188,562 |
| Jan 05, 2024 | 5.8000 | 5.8700 | 5.7700 | 5.7700 | 5.7700 | 173,679 |
| Jan 04, 2024 | 5.8800 | 5.9500 | 5.8000 | 5.8500 | 5.8500 | 307,670 |
| Jan 03, 2024 | 5.9000 | 5.9200 | 5.8600 | 5.8800 | 5.8800 | 189,298 |
| Dec 29, 2023 | 5.8500 | 5.9800 | 5.8500 | 5.9000 | 5.9000 | 200,573 |
| Dec 28, 2023 | 5.7600 | 5.8500 | 5.7600 | 5.8400 | 5.8400 | 230,201 |
| Dec 27, 2023 | 5.7200 | 5.8000 | 5.6500 | 5.7500 | 5.7500 | 260,860 |
| Dec 22, 2023 | 5.6100 | 5.7400 | 5.6100 | 5.6400 | 5.6400 | 201,898 |
| Dec 21, 2023 | 5.5500 | 5.6300 | 5.5500 | 5.6000 | 5.6000 | 311,886 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.