U.S. Markets close in 2 hrs 35 mins

Ryman Healthcare Limited (RYM.NZ)


NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
8.45-0.11 (-1.29%)
At close: 4:59PM NZST
DateOpenHighLowCloseAdj Close*Volume
May 23, 20178.558.608.458.458.45347,918
May 22, 20178.498.578.488.568.56530,532
May 19, 20178.688.688.478.478.47987,129
May 18, 20178.758.768.638.638.63720,977
May 17, 20178.688.778.688.758.75228,402
May 16, 20178.698.758.668.688.68588,387
May 15, 20178.608.708.608.628.62226,422
May 12, 20178.558.598.508.598.59346,289
May 11, 20178.458.548.448.478.47558,966
May 10, 20178.528.528.408.438.43641,159
May 09, 20178.498.538.478.488.48209,497
May 08, 20178.508.538.468.538.53399,755
May 05, 20178.548.578.468.488.481,426,268
May 04, 20178.648.648.528.538.53662,630
May 03, 20178.798.798.638.658.65437,059
May 02, 20178.708.808.688.798.79195,994
May 01, 20178.608.728.598.708.70343,014
Apr 28, 20178.688.688.588.638.63713,563
Apr 27, 20178.688.718.678.708.70415,132
Apr 26, 20178.638.728.638.708.70411,926
Apr 24, 20178.658.678.628.638.63212,092
Apr 21, 20178.668.698.668.678.67396,661
Apr 20, 20178.678.708.668.708.701,025,069
Apr 19, 20178.518.678.518.678.67418,427
Apr 18, 20178.658.658.498.548.54770,878
Apr 13, 20178.688.698.638.658.65206,035
Apr 12, 20178.648.708.638.708.70828,180
Apr 11, 20178.688.758.688.708.70439,862
Apr 10, 20178.648.698.638.698.69127,327
Apr 07, 20178.608.698.598.668.66560,395
Apr 06, 20178.688.758.638.728.72251,132
Apr 05, 20178.588.808.558.738.73464,994
Apr 04, 20178.508.658.498.568.56599,521
Apr 03, 20178.408.548.388.518.51601,161
Mar 31, 20178.458.458.378.418.411,035,394
Mar 30, 20178.428.448.428.438.43637,052
Mar 29, 20178.408.438.358.428.42353,407
Mar 28, 20178.308.408.288.408.40586,398
Mar 27, 20178.368.398.308.308.30219,033
Mar 24, 20178.358.448.348.398.39301,704
Mar 23, 20178.238.398.238.358.35201,649
Mar 22, 20178.168.308.128.208.20646,985
Mar 21, 20178.308.308.188.218.211,339,906
Mar 20, 20178.468.468.258.298.29692,167
Mar 17, 20178.558.588.428.428.42616,607
Mar 16, 20178.548.608.528.558.55483,367
Mar 15, 20178.608.608.508.548.54309,502
Mar 14, 20178.678.708.598.628.62221,840
Mar 13, 20178.698.708.658.678.67238,893
Mar 10, 20178.518.708.498.708.70248,635
Mar 09, 20178.638.638.508.518.51176,129
Mar 08, 20178.608.658.608.658.65339,512
Mar 07, 20178.658.728.648.648.64314,035
Mar 06, 20178.858.858.558.618.61462,252
Mar 03, 20178.838.908.838.898.89165,976
Mar 02, 20178.959.058.808.838.83872,882
Mar 01, 20178.778.958.778.928.92717,676
Feb 28, 20178.628.878.608.878.871,007,705
Feb 27, 20178.808.808.518.608.60393,642
Feb 24, 20178.878.928.658.808.80766,568
Feb 23, 20178.908.948.828.878.87568,077
Feb 22, 20178.918.948.858.878.87710,540
Feb 21, 20178.838.858.798.838.83367,452
Feb 20, 20178.728.838.728.838.83287,862
Feb 17, 20178.698.728.608.728.72138,781
Feb 16, 20178.778.798.728.738.73249,897
Feb 15, 20178.758.858.758.808.80397,768
Feb 14, 20178.698.818.698.778.77521,954
Feb 13, 20178.758.778.698.718.71145,153
Feb 10, 20178.808.878.758.828.82539,877
Feb 09, 20178.758.848.758.848.84193,197
Feb 08, 20178.818.888.778.778.77479,752
Feb 07, 20178.828.878.808.848.84460,376
Feb 03, 20178.788.868.788.828.82704,708
Feb 02, 20178.728.878.728.858.85525,069
Feb 01, 20178.678.728.678.728.72824,940
Jan 31, 20178.668.718.648.718.71421,859
Jan 30, 20178.688.758.688.708.70474,207
Jan 27, 20178.608.678.598.678.67224,660
Jan 26, 20178.588.598.578.598.59240,953
Jan 25, 20178.468.618.458.588.58572,156
Jan 24, 20178.428.478.428.478.47275,995
Jan 23, 20178.458.488.378.478.47333,920
Jan 20, 20178.458.488.458.488.48345,702
Jan 19, 20178.388.478.378.478.47387,629
Jan 18, 20178.288.408.258.408.40184,395
Jan 17, 20178.368.378.288.288.28232,237
Jan 16, 20178.398.408.358.368.36209,543
Jan 13, 20178.378.398.328.398.39313,696
Jan 12, 20178.408.408.318.398.39454,143
Jan 11, 20178.428.428.358.408.40477,865
Jan 10, 20178.278.428.278.428.42421,458
Jan 09, 20178.288.308.248.278.27242,404
Jan 06, 20178.338.338.188.228.22283,547
Jan 05, 20178.398.398.338.338.33434,182
Jan 04, 20178.188.408.088.408.401,532,616
Dec 30, 20168.188.228.088.118.111,258,687
Dec 29, 20168.158.228.128.228.22146,934
Dec 28, 20168.298.298.068.108.10445,705
Dec 27, 20168.358.408.298.298.29752,258
*Close price adjusted for dividends and splits.
Loading more data...