Ryman Healthcare Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.320	2.430	2.320	2.350	2.350	25,816
2026-02-04	2.330	2.370	2.250	2.370	2.370	21,924
2026-02-03	2.430	2.440	2.390	2.390	2.390	8,205
2026-02-02	2.420	2.440	2.420	2.440	2.440	2,483
2026-01-30	2.450	2.450	2.400	2.400	2.400	21,863
2026-01-29	2.460	2.490	2.460	2.460	2.460	3,896
2026-01-28	2.540	2.540	2.470	2.470	2.470	10,471
2026-01-27	2.550	2.550	2.490	2.520	2.520	4,429
2026-01-23	2.550	2.550	2.550	2.550	2.550	3,738
2026-01-22	2.505	2.505	2.505	2.505	2.505	0
2026-01-21	2.500	2.550	2.500	2.505	2.505	5,634
2026-01-20	2.540	2.540	2.500	2.500	2.500	4,582
2026-01-19	2.540	2.540	2.490	2.490	2.490	2,101
2026-01-16	2.560	2.560	2.520	2.540	2.540	2,857
2026-01-15	2.590	2.590	2.560	2.560	2.560	10,022
2026-01-14	2.570	2.570	2.520	2.530	2.530	108
2026-01-13	2.590	2.640	2.590	2.590	2.590	3,757
2026-01-12	2.520	2.580	2.520	2.580	2.580	13,754
2026-01-09	2.550	2.550	2.520	2.520	2.520	1,024
2026-01-08	2.580	2.580	2.520	2.520	2.520	4,300
2026-01-07	2.540	2.560	2.520	2.550	2.550	9,845
2026-01-06	2.530	2.580	2.530	2.545	2.545	5,077
2026-01-05	2.570	2.570	2.550	2.570	2.570	7,454
2026-01-02	2.600	2.600	2.570	2.570	2.570	410
2025-12-31	2.560	2.560	2.560	2.560	2.560	0
2025-12-30	2.550	2.560	2.550	2.560	2.560	5,566
2025-12-29	2.620	2.620	2.550	2.550	2.550	15,844
2025-12-24	2.600	2.600	2.600	2.600	2.600	10
2025-12-23	2.550	2.600	2.550	2.600	2.600	135
2025-12-22	2.550	2.550	2.520	2.520	2.520	367
2025-12-19	2.530	2.540	2.520	2.520	2.520	10,331
2025-12-18	2.580	2.580	2.520	2.520	2.520	13,054
2025-12-17	2.590	2.590	2.520	2.520	2.520	18,058
2025-12-16	2.560	2.590	2.550	2.590	2.590	44,491
2025-12-15	2.590	2.600	2.550	2.560	2.560	32,513
2025-12-12	2.530	2.560	2.530	2.560	2.560	4,576
2025-12-11	2.500	2.500	2.450	2.450	2.450	1,194
2025-12-10	2.520	2.520	2.480	2.500	2.500	50,867
2025-12-09	2.520	2.520	2.510	2.520	2.520	61
2025-12-08	2.530	2.540	2.465	2.530	2.530	42,004
2025-12-05	2.510	2.540	2.500	2.500	2.500	5,908
2025-12-04	2.540	2.540	2.420	2.480	2.480	12,943
2025-12-03	2.610	2.610	2.610	2.610	2.610	5
2025-12-02	2.610	2.610	2.610	2.610	2.610	8,947
2025-12-01	2.570	2.570	2.530	2.570	2.570	7,338
2025-11-28	2.530	2.580	2.530	2.570	2.570	21,871
2025-11-27	2.580	2.580	2.570	2.580	2.580	1,657
2025-11-26	2.510	2.510	2.510	2.510	2.510	332
2025-11-25	2.600	2.600	2.430	2.430	2.430	1,032
2025-11-24	2.580	2.580	2.580	2.580	2.580	32
2025-11-21	2.450	2.540	2.430	2.540	2.540	421
2025-11-20	2.450	2.460	2.410	2.410	2.410	11,552
2025-11-19	2.440	2.510	2.440	2.510	2.510	349
2025-11-18	2.400	2.400	2.400	2.400	2.400	2,425
2025-11-17	2.470	2.470	2.430	2.430	2.430	2,029
2025-11-14	2.500	2.510	2.430	2.430	2.430	18,548
2025-11-13	2.580	2.590	2.535	2.535	2.535	11,315
2025-11-12	2.600	2.600	2.600	2.600	2.600	3,719
2025-11-11	2.560	2.600	2.560	2.600	2.600	5,724
2025-11-10	2.570	2.570	2.530	2.530	2.530	412

← NewerPage 4 of 5 · 255 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.