Ryman Healthcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 8 |
| 2026-07-27 | 1.945 | 1.945 | 1.880 | 1.880 | 1.880 | 676 |
| 2026-07-24 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 3 |
| 2026-07-23 | 1.875 | 1.875 | 1.870 | 1.870 | 1.870 | 242 |
| 2026-07-22 | 1.850 | 1.850 | 1.825 | 1.825 | 1.825 | 10,280 |
| 2026-07-21 | 1.835 | 1.850 | 1.835 | 1.850 | 1.850 | 6,952 |
| 2026-07-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-07-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-07-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-07-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-07-14 | 1.795 | 1.795 | 1.700 | 1.700 | 1.700 | 1,244 |
| 2026-07-13 | 1.793 | 1.793 | 1.780 | 1.780 | 1.780 | 3,025 |
| 2026-07-10 | 1.785 | 1.785 | 1.780 | 1.780 | 1.780 | 11 |
| 2026-07-09 | 1.815 | 1.815 | 1.785 | 1.785 | 1.785 | 1,528 |
| 2026-07-08 | 1.810 | 1.840 | 1.790 | 1.840 | 1.840 | 295 |
| 2026-07-07 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 250 |
| 2026-07-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-03 | 1.785 | 1.800 | 1.785 | 1.800 | 1.800 | 25 |
| 2026-07-02 | 1.825 | 1.825 | 1.800 | 1.810 | 1.810 | 1,349 |
| 2026-07-01 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 312 |
| 2026-06-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 3 |
| 2026-06-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2026-06-26 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2026-06-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 15 |
| 2026-06-24 | 1.850 | 1.860 | 1.850 | 1.860 | 1.860 | 18,678 |
| 2026-06-23 | 1.850 | 1.880 | 1.840 | 1.840 | 1.840 | 16,609 |
| 2026-06-22 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 43 |
| 2026-06-19 | 1.870 | 1.870 | 1.840 | 1.840 | 1.840 | 287 |
| 2026-06-18 | 1.915 | 1.925 | 1.915 | 1.925 | 1.925 | 14 |
| 2026-06-17 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2026-06-16 | 1.935 | 1.940 | 1.860 | 1.860 | 1.860 | 22,530 |
| 2026-06-15 | 1.910 | 1.940 | 1.910 | 1.930 | 1.930 | 3,096 |
| 2026-06-12 | 1.855 | 1.905 | 1.855 | 1.905 | 1.905 | 12,333 |
| 2026-06-11 | 1.845 | 1.895 | 1.840 | 1.855 | 1.855 | 18,018 |
| 2026-06-10 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 596 |
| 2026-06-09 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,229 |
| 2026-06-05 | 1.873 | 1.885 | 1.845 | 1.845 | 1.845 | 56 |
| 2026-06-04 | 1.860 | 1.900 | 1.845 | 1.900 | 1.900 | 12,004 |
| 2026-06-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,686 |
| 2026-06-02 | 1.885 | 1.885 | 1.850 | 1.850 | 1.850 | 12,564 |
| 2026-06-01 | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0 |
| 2026-05-29 | 1.910 | 1.910 | 1.875 | 1.875 | 1.875 | 2,338 |
| 2026-05-28 | 1.890 | 1.945 | 1.885 | 1.915 | 1.915 | 43,260 |
| 2026-05-27 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 173 |
| 2026-05-26 | 1.790 | 1.835 | 1.775 | 1.780 | 1.780 | 11,713 |
| 2026-05-25 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 21,320 |
| 2026-05-22 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 11,438 |
| 2026-05-21 | 1.690 | 1.720 | 1.690 | 1.720 | 1.720 | 62 |
| 2026-05-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,000 |
| 2026-05-19 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 3 |
| 2026-05-18 | 1.725 | 1.725 | 1.720 | 1.720 | 1.720 | 622 |
| 2026-05-15 | 1.730 | 1.730 | 1.725 | 1.725 | 1.725 | 131 |
| 2026-05-14 | 1.860 | 1.860 | 1.750 | 1.750 | 1.750 | 48 |
| 2026-05-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 6 |
| 2026-05-12 | 1.810 | 1.810 | 1.795 | 1.795 | 1.795 | 2,169 |
| 2026-05-11 | 1.815 | 1.830 | 1.780 | 1.830 | 1.830 | 4,718 |
| 2026-05-08 | 1.825 | 1.835 | 1.800 | 1.800 | 1.800 | 425 |
| 2026-05-07 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 280 |
| 2026-05-06 | 1.810 | 1.810 | 1.775 | 1.780 | 1.780 | 2,574 |
| 2026-05-05 | 1.800 | 1.825 | 1.775 | 1.825 | 1.825 | 503 |
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.