U.S. Markets closed

Ryman Healthcare Limited (RYM.NZ)

New Zealand Stock Exchange - New Zealand Stock Exchange Delayed Price. Currency in NZD
Add to watchlist
9.38+0.07 (+0.75%)
As of 11:57AM NZST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 24, 20179.359.389.359.389.38139,303
Aug 23, 20179.509.509.309.319.31306,383
Aug 22, 20179.449.499.409.319.311,842,142
Aug 21, 20179.419.459.379.419.41396,234
Aug 18, 20179.349.419.329.419.41338,377
Aug 17, 20179.299.349.289.319.31675,497
Aug 16, 20179.279.299.279.299.29320,832
Aug 15, 20179.339.339.239.279.27778,809
Aug 14, 20179.309.309.259.279.27638,770
Aug 11, 20179.329.359.259.279.27283,900
Aug 10, 20179.399.419.349.379.37825,783
Aug 09, 20179.229.349.219.349.34378,692
Aug 08, 20179.199.209.189.199.19577,145
Aug 07, 20179.109.179.109.179.17498,538
Aug 04, 20179.119.129.109.109.10243,471
Aug 03, 20179.089.099.069.089.08276,183
Aug 02, 20179.009.078.999.079.07995,656
Aug 01, 20178.908.918.878.888.88546,351
Jul 31, 20178.798.848.798.828.82600,938
Jul 28, 20178.938.938.768.768.76673,025
Jul 27, 20178.948.948.898.938.93580,691
Jul 26, 20178.958.968.908.958.952,840,280
Jul 25, 20178.999.008.958.968.961,561,583
Jul 24, 20179.019.048.988.988.98737,328
Jul 21, 20178.999.068.959.049.042,008,939
Jul 20, 20179.119.128.999.039.032,251,220
Jul 19, 20179.089.129.069.119.11484,463
Jul 18, 20179.079.089.069.089.081,052,176
Jul 17, 20179.089.109.039.079.07891,687
Jul 14, 20179.109.108.979.069.06951,569
Jul 13, 20179.009.099.009.039.035,760,437
Jul 12, 20179.009.028.878.968.963,083,943
Jul 11, 20178.788.828.718.828.82624,212
Jul 10, 20178.658.668.618.648.64271,457
Jul 07, 20178.438.578.438.578.57623,942
Jul 06, 20178.358.478.348.438.43759,807
Jul 05, 20178.338.358.328.348.34305,390
Jul 04, 20178.298.348.298.348.34484,751
Jul 03, 20178.298.348.268.298.29489,279
Jun 30, 20178.318.338.268.298.29667,885
Jun 29, 20178.248.358.248.358.35381,637
Jun 28, 20178.208.258.198.258.25720,626
Jun 27, 20178.258.288.248.268.26547,024
Jun 26, 20178.298.298.238.288.28436,603
Jun 23, 20178.318.338.278.308.30275,644
Jun 22, 20178.328.348.318.328.32566,872
Jun 21, 20178.358.388.318.318.31516,796
Jun 20, 20178.418.468.358.358.35419,713
Jun 19, 20178.398.508.378.478.47322,308
Jun 16, 20178.348.408.328.408.401,521,717
Jun 15, 20178.418.428.328.338.33287,844
Jun 14, 20178.498.518.418.418.41213,676
Jun 13, 20178.498.508.468.508.50339,627
Jun 12, 20178.458.508.458.498.49467,667
Jun 09, 20178.458.478.408.478.47437,088
Jun 08, 20178.488.538.438.458.45194,174
Jun 08, 20170.093 Dividend
Jun 07, 20178.538.618.508.618.52318,495
Jun 06, 20178.478.558.448.548.45373,641
Jun 02, 20178.448.508.408.478.38632,409
Jun 01, 20178.358.448.358.408.311,100,714
May 31, 20178.478.518.318.338.243,803,561
May 30, 20178.478.488.438.458.361,252,441
May 29, 20178.488.508.458.478.38348,094
May 26, 20178.548.558.498.518.42558,695
May 25, 20178.558.568.498.558.46654,084
May 24, 20178.518.578.508.568.47721,191
May 23, 20178.558.608.458.458.36347,918
May 22, 20178.498.578.488.568.47530,532
May 19, 20178.688.688.478.478.38987,129
May 18, 20178.758.768.638.638.54720,977
May 17, 20178.688.778.688.758.66228,402
May 16, 20178.698.758.668.688.59588,387
May 15, 20178.608.708.608.628.53226,422
May 12, 20178.558.598.508.598.50346,289
May 11, 20178.458.548.448.478.38558,966
May 10, 20178.528.528.408.438.34641,159
May 09, 20178.498.538.478.488.39209,497
May 08, 20178.508.538.468.538.44399,755
May 05, 20178.548.578.468.488.391,426,268
May 04, 20178.648.648.528.538.44662,630
May 03, 20178.798.798.638.658.56437,059
May 02, 20178.708.808.688.798.70195,994
May 01, 20178.608.728.598.708.61343,014
Apr 28, 20178.688.688.588.638.54713,563
Apr 27, 20178.688.718.678.708.61415,132
Apr 26, 20178.638.728.638.708.61411,926
Apr 24, 20178.658.678.628.638.54212,092
Apr 21, 20178.668.698.668.678.58396,661
Apr 20, 20178.678.708.668.708.611,025,069
Apr 19, 20178.518.678.518.678.58418,427
Apr 18, 20178.658.658.498.548.45770,878
Apr 13, 20178.688.698.638.658.56206,035
Apr 12, 20178.648.708.638.708.61828,180
Apr 11, 20178.688.758.688.708.61439,862
Apr 10, 20178.648.698.638.698.60127,327
Apr 07, 20178.608.698.598.668.57560,395
Apr 06, 20178.688.758.638.728.63251,132
Apr 05, 20178.588.808.558.738.64464,994
Apr 04, 20178.508.658.498.568.47599,521
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...