Ryman Healthcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 106 |
| 2026-05-01 | 1.775 | 1.775 | 1.775 | 1.775 | 1.775 | 2,000 |
| 2026-04-30 | 1.740 | 1.745 | 1.710 | 1.710 | 1.710 | 5,195 |
| 2026-04-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 317 |
| 2026-04-28 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 9,400 |
| 2026-04-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 7 |
| 2026-04-24 | 1.795 | 1.870 | 1.795 | 1.870 | 1.870 | 8,494 |
| 2026-04-23 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 12 |
| 2026-04-22 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 3,688 |
| 2026-04-21 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 500 |
| 2026-04-20 | 1.640 | 1.685 | 1.615 | 1.625 | 1.625 | 19,046 |
| 2026-04-17 | 1.705 | 1.705 | 1.620 | 1.620 | 1.620 | 16,370 |
| 2026-04-16 | 1.785 | 1.790 | 1.760 | 1.790 | 1.790 | 889 |
| 2026-04-15 | 1.735 | 1.755 | 1.735 | 1.755 | 1.755 | 169 |
| 2026-04-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,927 |
| 2026-04-13 | 1.725 | 1.725 | 1.650 | 1.650 | 1.650 | 2,199 |
| 2026-04-10 | 1.775 | 1.775 | 1.750 | 1.750 | 1.750 | 91 |
| 2026-04-09 | 1.810 | 1.840 | 1.750 | 1.750 | 1.750 | 8,886 |
| 2026-04-08 | 1.845 | 1.845 | 1.785 | 1.800 | 1.800 | 47,768 |
| 2026-04-07 | 1.795 | 1.838 | 1.760 | 1.770 | 1.770 | 15,305 |
| 2026-04-02 | 1.765 | 1.860 | 1.765 | 1.860 | 1.860 | 144 |
| 2026-04-01 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 13,554 |
| 2026-03-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,365 |
| 2026-03-30 | 1.760 | 1.760 | 1.705 | 1.745 | 1.745 | 9,688 |
| 2026-03-27 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 1,735 |
| 2026-03-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2026-03-25 | 1.810 | 1.815 | 1.760 | 1.760 | 1.760 | 27,519 |
| 2026-03-24 | 1.820 | 1.820 | 1.800 | 1.810 | 1.810 | 38,504 |
| 2026-03-23 | 1.795 | 1.800 | 1.795 | 1.800 | 1.800 | 12,000 |
| 2026-03-20 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 0 |
| 2026-03-19 | 1.860 | 1.885 | 1.860 | 1.865 | 1.865 | 13,369 |
| 2026-03-18 | 1.885 | 1.900 | 1.850 | 1.870 | 1.870 | 18,821 |
| 2026-03-17 | 1.920 | 1.940 | 1.850 | 1.850 | 1.850 | 32,194 |
| 2026-03-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 295 |
| 2026-03-13 | 1.870 | 1.920 | 1.865 | 1.865 | 1.865 | 59,519 |
| 2026-03-12 | 1.900 | 1.900 | 1.858 | 1.890 | 1.890 | 31,397 |
| 2026-03-11 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-03-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-03-09 | 1.950 | 1.950 | 1.830 | 1.830 | 1.830 | 83,887 |
| 2026-03-06 | 1.920 | 1.970 | 1.910 | 1.950 | 1.950 | 130,426 |
| 2026-03-05 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 0 |
| 2026-03-04 | 1.955 | 1.960 | 1.955 | 1.955 | 1.955 | 1,411 |
| 2026-03-03 | 2.000 | 2.060 | 1.950 | 1.950 | 1.950 | 8,453 |
| 2026-03-02 | 2.050 | 2.060 | 2.000 | 2.060 | 2.060 | 11,646 |
| 2026-02-27 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2026-02-26 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 2,074 |
| 2026-02-25 | 2.050 | 2.050 | 1.990 | 1.990 | 1.990 | 42,655 |
| 2026-02-24 | 2.090 | 2.090 | 2.010 | 2.010 | 2.010 | 1,740 |
| 2026-02-23 | 2.080 | 2.140 | 2.050 | 2.050 | 2.050 | 6,132 |
| 2026-02-20 | 2.130 | 2.220 | 2.130 | 2.220 | 2.220 | 1,705 |
| 2026-02-19 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 2 |
| 2026-02-18 | 2.120 | 2.130 | 2.120 | 2.130 | 2.130 | 291 |
| 2026-02-17 | 2.120 | 2.170 | 2.110 | 2.170 | 2.170 | 1,576 |
| 2026-02-16 | 2.230 | 2.230 | 2.100 | 2.100 | 2.100 | 22,355 |
| 2026-02-13 | 2.370 | 2.370 | 2.230 | 2.230 | 2.230 | 5,923 |
| 2026-02-12 | 2.340 | 2.350 | 2.270 | 2.290 | 2.290 | 7,096 |
| 2026-02-11 | 2.360 | 2.360 | 2.310 | 2.360 | 2.360 | 4,727 |
| 2026-02-10 | 2.350 | 2.370 | 2.340 | 2.340 | 2.340 | 15,934 |
| 2026-02-09 | 2.360 | 2.390 | 2.360 | 2.390 | 2.390 | 443 |
| 2026-02-06 | 2.380 | 2.410 | 2.250 | 2.250 | 2.250 | 8,943 |
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.