Ryman Healthcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 0 |
| 2026-10-19 | 1.475 | 1.475 | 1.475 | 1.475 | 1.475 | 1 |
| 2026-10-16 | 1.445 | 1.465 | 1.445 | 1.465 | 1.465 | 3,437 |
| 2026-10-15 | 1.445 | 1.455 | 1.445 | 1.450 | 1.450 | 3,274 |
| 2026-10-14 | 1.435 | 1.500 | 1.425 | 1.458 | 1.458 | 30,404 |
| 2026-10-13 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 644 |
| 2026-10-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 600 |
| 2026-10-09 | 1.355 | 1.355 | 1.345 | 1.350 | 1.350 | 1,938 |
| 2026-10-08 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 29,353 |
| 2026-10-07 | 1.425 | 1.435 | 1.410 | 1.430 | 1.430 | 1,032 |
| 2026-10-06 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 1,827 |
| 2026-10-05 | 1.450 | 1.465 | 1.450 | 1.450 | 1.450 | 45,515 |
| 2026-10-02 | 1.475 | 1.475 | 1.470 | 1.470 | 1.470 | 1,200 |
| 2026-10-01 | 1.470 | 1.495 | 1.470 | 1.495 | 1.495 | 2,809 |
| 2026-09-30 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 6,981 |
| 2026-09-29 | 1.540 | 1.540 | 1.490 | 1.490 | 1.490 | 28,238 |
| 2026-09-28 | 1.695 | 1.695 | 1.565 | 1.585 | 1.585 | 1,528 |
| 2026-09-25 | 1.575 | 1.580 | 1.560 | 1.570 | 1.570 | 918 |
| 2026-09-24 | 1.625 | 1.625 | 1.580 | 1.590 | 1.590 | 1,070 |
| 2026-09-23 | 1.630 | 1.635 | 1.630 | 1.635 | 1.635 | 875 |
| 2026-09-22 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 1,856 |
| 2026-09-21 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 621 |
| 2026-09-18 | 1.560 | 1.565 | 1.560 | 1.560 | 1.560 | 5,377 |
| 2026-09-17 | 1.585 | 1.585 | 1.560 | 1.575 | 1.575 | 11,723 |
| 2026-09-16 | 1.545 | 1.650 | 1.540 | 1.650 | 1.650 | 3,505 |
| 2026-09-15 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 6,153 |
| 2026-09-14 | 1.600 | 1.600 | 1.570 | 1.595 | 1.595 | 27,679 |
| 2026-09-11 | 1.605 | 1.605 | 1.590 | 1.595 | 1.595 | 12,211 |
| 2026-09-10 | 1.640 | 1.640 | 1.570 | 1.580 | 1.580 | 7,662 |
| 2026-09-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 552 |
| 2026-09-08 | 1.655 | 1.685 | 1.630 | 1.685 | 1.685 | 1,575 |
| 2026-09-07 | 1.680 | 1.685 | 1.668 | 1.685 | 1.685 | 725 |
| 2026-09-04 | 1.695 | 1.710 | 1.680 | 1.680 | 1.680 | 12,835 |
| 2026-09-03 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2026-09-02 | 1.680 | 1.700 | 1.680 | 1.685 | 1.685 | 160 |
| 2026-09-01 | 1.715 | 1.735 | 1.690 | 1.690 | 1.690 | 15,970 |
| 2026-08-31 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-08-28 | 1.760 | 1.770 | 1.760 | 1.770 | 1.770 | 90 |
| 2026-08-27 | 1.725 | 1.740 | 1.725 | 1.740 | 1.740 | 314 |
| 2026-08-26 | 1.715 | 1.725 | 1.715 | 1.725 | 1.725 | 106 |
| 2026-08-25 | 1.750 | 1.750 | 1.710 | 1.710 | 1.710 | 5,937 |
| 2026-08-24 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2026-08-21 | 1.775 | 1.795 | 1.765 | 1.765 | 1.765 | 64 |
| 2026-08-20 | 1.745 | 1.760 | 1.745 | 1.760 | 1.760 | 10,638 |
| 2026-08-19 | 1.745 | 1.750 | 1.745 | 1.745 | 1.745 | 9,342 |
| 2026-08-18 | 1.740 | 1.765 | 1.740 | 1.765 | 1.765 | 1,940 |
| 2026-08-17 | 1.725 | 1.740 | 1.720 | 1.735 | 1.735 | 159 |
| 2026-08-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 851 |
| 2026-08-13 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 576 |
| 2026-08-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3 |
| 2026-08-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 24 |
| 2026-08-10 | 1.740 | 1.745 | 1.740 | 1.745 | 1.745 | 11 |
| 2026-08-07 | 1.750 | 1.755 | 1.670 | 1.700 | 1.700 | 30,080 |
| 2026-08-06 | 1.705 | 1.705 | 1.700 | 1.705 | 1.705 | 1,805 |
| 2026-08-05 | 1.745 | 1.770 | 1.710 | 1.720 | 1.720 | 22,843 |
| 2026-08-04 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 3,605 |
| 2026-08-03 | 1.785 | 1.785 | 1.780 | 1.780 | 1.780 | 606 |
| 2026-07-31 | 1.855 | 1.980 | 1.810 | 1.810 | 1.810 | 10,298 |
| 2026-07-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2026-07-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 259 |
Page 1 of 5 · 265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.