Comparing Back to the side-by-side chart ↗
Ryman Healthcare Limited (RYM.AU) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.45 | 1.47 | 1.45 | 1.47 | +1.03% | 3,437 |
| 2026-10-15 | 1.45 | 1.46 | 1.45 | 1.45 | -0.51% | 3,274 |
| 2026-10-14 | 1.44 | 1.50 | 1.43 | 1.46 | +1.22% | 30,404 |
| 2026-10-13 | 1.42 | 1.44 | 1.42 | 1.44 | +2.13% | 644 |
| 2026-10-12 | 1.41 | 1.41 | 1.41 | 1.41 | +4.44% | 600 |
| 2026-10-09 | 1.35 | 1.35 | 1.34 | 1.35 | +0.00% | 1,938 |
| 2026-10-08 | 1.39 | 1.39 | 1.35 | 1.35 | -5.59% | 29,353 |
| 2026-10-07 | 1.43 | 1.44 | 1.41 | 1.43 | -0.69% | 1,032 |
| 2026-10-06 | 1.45 | 1.45 | 1.44 | 1.44 | -0.69% | 1,827 |
| 2026-10-05 | 1.45 | 1.47 | 1.45 | 1.45 | -1.36% | 45,515 |
| 2026-10-02 | 1.48 | 1.48 | 1.47 | 1.47 | -1.67% | 1,200 |
| 2026-10-01 | 1.47 | 1.50 | 1.47 | 1.50 | +1.70% | 2,809 |
| 2026-09-30 | 1.50 | 1.50 | 1.47 | 1.47 | -1.34% | 6,981 |
| 2026-09-29 | 1.54 | 1.54 | 1.49 | 1.49 | -5.99% | 28,238 |
| 2026-09-28 | 1.70 | 1.70 | 1.56 | 1.58 | +0.96% | 1,528 |
| 2026-09-25 | 1.57 | 1.58 | 1.56 | 1.57 | -1.26% | 918 |
| 2026-09-24 | 1.63 | 1.63 | 1.58 | 1.59 | -2.75% | 1,070 |
| 2026-09-23 | 1.63 | 1.64 | 1.63 | 1.64 | -0.30% | 875 |
| 2026-09-22 | 1.64 | 1.64 | 1.64 | 1.64 | +3.14% | 1,856 |
| 2026-09-21 | 1.58 | 1.59 | 1.58 | 1.59 | +1.92% | 621 |
| 2026-09-18 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | 5,377 |
| 2026-09-17 | 1.58 | 1.58 | 1.56 | 1.57 | -4.55% | 11,723 |
| 2026-09-16 | 1.54 | 1.65 | 1.54 | 1.65 | +7.14% | 3,505 |
| 2026-09-15 | 1.58 | 1.58 | 1.54 | 1.54 | -3.45% | 6,153 |
| 2026-09-14 | 1.60 | 1.60 | 1.57 | 1.59 | +0.00% | 27,679 |
| 2026-09-11 | 1.60 | 1.60 | 1.59 | 1.59 | +0.95% | 12,211 |
| 2026-09-10 | 1.64 | 1.64 | 1.57 | 1.58 | -4.82% | 7,662 |
| 2026-09-09 | 1.66 | 1.66 | 1.66 | 1.66 | -1.48% | 552 |
| 2026-09-08 | 1.66 | 1.69 | 1.63 | 1.69 | +0.00% | 1,575 |
| 2026-09-07 | 1.68 | 1.69 | 1.67 | 1.69 | +0.30% | 725 |
| 2026-09-04 | 1.70 | 1.71 | 1.68 | 1.68 | -0.30% | 12,835 |
| 2026-09-03 | 1.69 | 1.69 | 1.69 | 1.69 | +0.00% | 0 |
| 2026-09-02 | 1.68 | 1.70 | 1.68 | 1.69 | -0.30% | 160 |
| 2026-09-01 | 1.72 | 1.74 | 1.69 | 1.69 | -4.52% | 15,970 |
| 2026-08-31 | 1.77 | 1.77 | 1.77 | 1.77 | +0.00% | 0 |
| 2026-08-28 | 1.76 | 1.77 | 1.76 | 1.77 | +1.72% | 90 |
| 2026-08-27 | 1.73 | 1.74 | 1.73 | 1.74 | +0.87% | 314 |
| 2026-08-26 | 1.72 | 1.73 | 1.72 | 1.73 | +0.88% | 106 |
| 2026-08-25 | 1.75 | 1.75 | 1.71 | 1.71 | -3.12% | 5,937 |
| 2026-08-24 | 1.76 | 1.76 | 1.76 | 1.76 | +0.00% | 0 |
| 2026-08-21 | 1.77 | 1.79 | 1.76 | 1.76 | +0.28% | 64 |
| 2026-08-20 | 1.75 | 1.76 | 1.75 | 1.76 | +0.86% | 10,638 |
| 2026-08-19 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 9,342 |
| 2026-08-18 | 1.74 | 1.76 | 1.74 | 1.76 | +1.73% | 1,940 |
| 2026-08-17 | 1.73 | 1.74 | 1.72 | 1.74 | +1.46% | 159 |
| 2026-08-14 | 1.71 | 1.71 | 1.71 | 1.71 | -1.44% | 851 |
| 2026-08-13 | 1.74 | 1.74 | 1.74 | 1.74 | +2.06% | 576 |
| 2026-08-12 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 3 |
| 2026-08-11 | 1.75 | 1.75 | 1.75 | 1.75 | +0.29% | 24 |
| 2026-08-10 | 1.74 | 1.75 | 1.74 | 1.75 | +2.65% | 11 |
| 2026-08-07 | 1.75 | 1.75 | 1.67 | 1.70 | -0.29% | 30,080 |
| 2026-08-06 | 1.71 | 1.71 | 1.70 | 1.71 | -0.87% | 1,805 |
| 2026-08-05 | 1.75 | 1.77 | 1.71 | 1.72 | -2.82% | 22,843 |
| 2026-08-04 | 1.79 | 1.80 | 1.76 | 1.77 | -0.56% | 3,605 |
| 2026-08-03 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 606 |
| 2026-07-31 | 1.85 | 1.98 | 1.81 | 1.81 | -4.74% | 10,298 |
| 2026-07-30 | 1.90 | 1.90 | 1.90 | 1.90 | +0.00% | 1 |
| 2026-07-29 | 1.90 | 1.90 | 1.90 | 1.90 | +0.53% | 259 |
| 2026-07-28 | 1.90 | 1.90 | 1.89 | 1.89 | +0.53% | 8 |
| 2026-07-27 | 1.95 | 1.95 | 1.88 | 1.88 | -0.79% | 676 |
| 2026-07-24 | 1.90 | 1.90 | 1.90 | 1.90 | +1.34% | 3 |
| 2026-07-23 | 1.88 | 1.88 | 1.87 | 1.87 | +2.47% | 242 |
| 2026-07-22 | 1.85 | 1.85 | 1.82 | 1.82 | -1.35% | 10,280 |
| 2026-07-21 | 1.83 | 1.85 | 1.83 | 1.85 | +8.82% | 6,952 |
| 2026-07-20 | 1.70 | 1.70 | 1.70 | 1.70 | +0.00% | 0 |
| 2026-07-17 | 1.70 | 1.70 | 1.70 | 1.70 | +0.00% | 0 |
| 2026-07-16 | 1.70 | 1.70 | 1.70 | 1.70 | +0.00% | 0 |
| 2026-07-15 | 1.70 | 1.70 | 1.70 | 1.70 | +0.00% | 0 |
| 2026-07-14 | 1.79 | 1.79 | 1.70 | 1.70 | -4.49% | 1,244 |
| 2026-07-13 | 1.79 | 1.79 | 1.78 | 1.78 | +0.00% | 3,025 |
| 2026-07-10 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | 11 |
| 2026-07-09 | 1.81 | 1.81 | 1.78 | 1.78 | -2.99% | 1,528 |
| 2026-07-08 | 1.81 | 1.84 | 1.79 | 1.84 | +0.00% | 295 |
| 2026-07-07 | 1.84 | 1.84 | 1.84 | 1.84 | +2.22% | 250 |
| 2026-07-06 | 1.80 | 1.80 | 1.80 | 1.80 | +0.00% | 0 |
| 2026-07-03 | 1.78 | 1.80 | 1.78 | 1.80 | -0.55% | 25 |
| 2026-07-02 | 1.82 | 1.82 | 1.80 | 1.81 | -2.69% | 1,349 |
| 2026-07-01 | 1.87 | 1.87 | 1.86 | 1.86 | +0.00% | 312 |
| 2026-06-30 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 3 |
| 2026-06-29 | 1.87 | 1.87 | 1.87 | 1.87 | +0.00% | 0 |
| 2026-06-26 | 1.87 | 1.87 | 1.87 | 1.87 | +0.00% | 0 |
| 2026-06-25 | 1.87 | 1.87 | 1.87 | 1.87 | +0.54% | 15 |
| 2026-06-24 | 1.85 | 1.86 | 1.85 | 1.86 | +1.09% | 18,678 |
| 2026-06-23 | 1.85 | 1.88 | 1.84 | 1.84 | -1.34% | 16,609 |
| 2026-06-22 | 1.86 | 1.86 | 1.86 | 1.86 | +1.36% | 43 |
| 2026-06-19 | 1.87 | 1.87 | 1.84 | 1.84 | -4.42% | 287 |
| 2026-06-18 | 1.92 | 1.93 | 1.92 | 1.93 | +3.49% | 14 |
| 2026-06-17 | 1.86 | 1.86 | 1.86 | 1.86 | +0.00% | 0 |
| 2026-06-16 | 1.94 | 1.94 | 1.86 | 1.86 | -3.63% | 22,530 |
| 2026-06-15 | 1.91 | 1.94 | 1.91 | 1.93 | +1.31% | 3,096 |
| 2026-06-12 | 1.85 | 1.91 | 1.85 | 1.91 | +2.70% | 12,333 |
| 2026-06-11 | 1.84 | 1.90 | 1.84 | 1.85 | +0.00% | 18,018 |
| 2026-06-10 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | 596 |
| 2026-06-09 | 1.86 | 1.86 | 1.86 | 1.86 | +0.81% | 1,229 |
| 2026-06-05 | 1.87 | 1.89 | 1.84 | 1.84 | -2.89% | 56 |
| 2026-06-04 | 1.86 | 1.90 | 1.84 | 1.90 | -1.04% | 12,004 |
| 2026-06-03 | 1.92 | 1.92 | 1.92 | 1.92 | +3.78% | 2,686 |
| 2026-06-02 | 1.89 | 1.89 | 1.85 | 1.85 | -1.33% | 12,564 |
| 2026-06-01 | 1.88 | 1.88 | 1.88 | 1.88 | +0.00% | 0 |
| 2026-05-29 | 1.91 | 1.91 | 1.88 | 1.88 | -2.09% | 2,338 |
| 2026-05-28 | 1.89 | 1.95 | 1.89 | 1.92 | +4.36% | 43,260 |
| 2026-05-27 | 1.83 | 1.83 | 1.83 | 1.83 | +3.09% | 173 |
| 2026-05-26 | 1.79 | 1.83 | 1.77 | 1.78 | -2.20% | 11,713 |
| 2026-05-25 | 1.80 | 1.82 | 1.80 | 1.82 | +4.00% | 21,320 |
| 2026-05-22 | 1.68 | 1.75 | 1.68 | 1.75 | +1.74% | 11,438 |
| 2026-05-21 | 1.69 | 1.72 | 1.69 | 1.72 | +2.99% | 62 |
| 2026-05-20 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | 1,000 |
| 2026-05-19 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 3 |
| 2026-05-18 | 1.73 | 1.73 | 1.72 | 1.72 | -0.29% | 622 |
| 2026-05-15 | 1.73 | 1.73 | 1.73 | 1.73 | -1.43% | 131 |
| 2026-05-14 | 1.86 | 1.86 | 1.75 | 1.75 | -4.37% | 48 |
| 2026-05-13 | 1.83 | 1.83 | 1.83 | 1.83 | +1.95% | 6 |
| 2026-05-12 | 1.81 | 1.81 | 1.79 | 1.79 | -1.91% | 2,169 |
| 2026-05-11 | 1.81 | 1.83 | 1.78 | 1.83 | +1.67% | 4,718 |
| 2026-05-08 | 1.82 | 1.83 | 1.80 | 1.80 | -3.23% | 425 |
| 2026-05-07 | 1.86 | 1.86 | 1.86 | 1.86 | +4.49% | 280 |
| 2026-05-06 | 1.81 | 1.81 | 1.77 | 1.78 | -2.47% | 2,574 |
| 2026-05-05 | 1.80 | 1.82 | 1.77 | 1.82 | +1.39% | 503 |
| 2026-05-04 | 1.80 | 1.80 | 1.80 | 1.80 | +1.41% | 106 |
| 2026-05-01 | 1.77 | 1.77 | 1.77 | 1.77 | +3.80% | 2,000 |
| 2026-04-30 | 1.74 | 1.75 | 1.71 | 1.71 | -2.84% | 5,195 |
| 2026-04-29 | 1.76 | 1.76 | 1.76 | 1.76 | +0.57% | 317 |
| 2026-04-28 | 1.83 | 1.83 | 1.75 | 1.75 | -7.89% | 9,400 |
| 2026-04-27 | 1.90 | 1.90 | 1.90 | 1.90 | +1.60% | 7 |
| 2026-04-24 | 1.79 | 1.87 | 1.79 | 1.87 | +5.95% | 8,494 |
| 2026-04-23 | 1.76 | 1.76 | 1.76 | 1.76 | +2.32% | 12 |
| 2026-04-22 | 1.73 | 1.73 | 1.73 | 1.73 | +2.99% | 3,688 |
| 2026-04-21 | 1.68 | 1.68 | 1.68 | 1.68 | +3.08% | 500 |
| 2026-04-20 | 1.64 | 1.69 | 1.61 | 1.63 | +0.31% | 19,046 |
| 2026-04-17 | 1.71 | 1.71 | 1.62 | 1.62 | -9.50% | 16,370 |
| 2026-04-16 | 1.78 | 1.79 | 1.76 | 1.79 | +1.99% | 889 |
| 2026-04-15 | 1.74 | 1.75 | 1.74 | 1.75 | +3.24% | 169 |
| 2026-04-14 | 1.70 | 1.70 | 1.70 | 1.70 | +3.03% | 4,927 |
| 2026-04-13 | 1.73 | 1.73 | 1.65 | 1.65 | -5.71% | 2,199 |
| 2026-04-10 | 1.77 | 1.77 | 1.75 | 1.75 | +0.00% | 91 |
| 2026-04-09 | 1.81 | 1.84 | 1.75 | 1.75 | -2.78% | 8,886 |
| 2026-04-08 | 1.84 | 1.84 | 1.78 | 1.80 | +1.69% | 47,768 |
| 2026-04-07 | 1.79 | 1.84 | 1.76 | 1.77 | -4.84% | 15,305 |
| 2026-04-02 | 1.76 | 1.86 | 1.76 | 1.86 | +4.49% | 144 |
| 2026-04-01 | 1.79 | 1.79 | 1.78 | 1.78 | +4.71% | 13,554 |
| 2026-03-31 | 1.70 | 1.70 | 1.70 | 1.70 | -2.58% | 1,365 |
| 2026-03-30 | 1.76 | 1.76 | 1.71 | 1.75 | -2.51% | 9,688 |
| 2026-03-27 | 1.80 | 1.80 | 1.78 | 1.79 | -0.56% | 1,735 |
| 2026-03-26 | 1.80 | 1.80 | 1.80 | 1.80 | +2.27% | 10,000 |
| 2026-03-25 | 1.81 | 1.81 | 1.76 | 1.76 | -2.76% | 27,519 |
| 2026-03-24 | 1.82 | 1.82 | 1.80 | 1.81 | +0.56% | 38,504 |
| 2026-03-23 | 1.79 | 1.80 | 1.79 | 1.80 | -3.49% | 12,000 |
| 2026-03-20 | 1.86 | 1.86 | 1.86 | 1.86 | +0.00% | 0 |
| 2026-03-19 | 1.86 | 1.89 | 1.86 | 1.86 | -0.27% | 13,369 |
| 2026-03-18 | 1.89 | 1.90 | 1.85 | 1.87 | +1.08% | 18,821 |
| 2026-03-17 | 1.92 | 1.94 | 1.85 | 1.85 | -2.63% | 32,194 |
| 2026-03-16 | 1.90 | 1.90 | 1.90 | 1.90 | +1.88% | 295 |
| 2026-03-13 | 1.87 | 1.92 | 1.86 | 1.86 | -1.32% | 59,519 |
| 2026-03-12 | 1.90 | 1.90 | 1.86 | 1.89 | +3.28% | 31,397 |
| 2026-03-11 | 1.83 | 1.83 | 1.83 | 1.83 | +0.00% | 0 |
| 2026-03-10 | 1.83 | 1.83 | 1.83 | 1.83 | +0.00% | 0 |
| 2026-03-09 | 1.95 | 1.95 | 1.83 | 1.83 | -6.15% | 83,887 |
| 2026-03-06 | 1.92 | 1.97 | 1.91 | 1.95 | -0.26% | 130,426 |
| 2026-03-05 | 1.96 | 1.96 | 1.96 | 1.96 | +0.00% | 0 |
| 2026-03-04 | 1.96 | 1.96 | 1.96 | 1.96 | +0.26% | 1,411 |
| 2026-03-03 | 2.00 | 2.06 | 1.95 | 1.95 | -5.34% | 8,453 |
| 2026-03-02 | 2.05 | 2.06 | 2.00 | 2.06 | +1.98% | 11,646 |
| 2026-02-27 | 2.02 | 2.02 | 2.02 | 2.02 | +0.00% | 0 |
| 2026-02-26 | 2.02 | 2.02 | 2.00 | 2.02 | +1.51% | 2,074 |
| 2026-02-25 | 2.05 | 2.05 | 1.99 | 1.99 | -1.00% | 42,655 |
| 2026-02-24 | 2.09 | 2.09 | 2.01 | 2.01 | -1.95% | 1,740 |
| 2026-02-23 | 2.08 | 2.14 | 2.05 | 2.05 | -7.66% | 6,132 |
| 2026-02-20 | 2.13 | 2.22 | 2.13 | 2.22 | +3.74% | 1,705 |
| 2026-02-19 | 2.14 | 2.14 | 2.14 | 2.14 | +0.47% | 2 |
| 2026-02-18 | 2.12 | 2.13 | 2.12 | 2.13 | -1.84% | 291 |
| 2026-02-17 | 2.12 | 2.17 | 2.11 | 2.17 | +3.33% | 1,576 |
| 2026-02-16 | 2.23 | 2.23 | 2.10 | 2.10 | -5.83% | 22,355 |
| 2026-02-13 | 2.37 | 2.37 | 2.23 | 2.23 | -2.62% | 5,923 |
| 2026-02-12 | 2.34 | 2.35 | 2.27 | 2.29 | -2.97% | 7,096 |
| 2026-02-11 | 2.36 | 2.36 | 2.31 | 2.36 | +0.85% | 4,727 |
| 2026-02-10 | 2.35 | 2.37 | 2.34 | 2.34 | -2.09% | 15,934 |
| 2026-02-09 | 2.36 | 2.39 | 2.36 | 2.39 | +6.22% | 443 |
| 2026-02-06 | 2.38 | 2.41 | 2.25 | 2.25 | -4.26% | 8,943 |
| 2026-02-05 | 2.32 | 2.43 | 2.32 | 2.35 | -0.84% | 25,816 |
| 2026-02-04 | 2.33 | 2.37 | 2.25 | 2.37 | -0.84% | 21,924 |
| 2026-02-03 | 2.43 | 2.44 | 2.39 | 2.39 | -2.05% | 8,205 |
| 2026-02-02 | 2.42 | 2.44 | 2.42 | 2.44 | +1.67% | 2,483 |
| 2026-01-30 | 2.45 | 2.45 | 2.40 | 2.40 | -2.44% | 21,863 |
| 2026-01-29 | 2.46 | 2.49 | 2.46 | 2.46 | -0.40% | 3,896 |
| 2026-01-28 | 2.54 | 2.54 | 2.47 | 2.47 | -1.98% | 10,471 |
| 2026-01-27 | 2.55 | 2.55 | 2.49 | 2.52 | -1.18% | 4,429 |
| 2026-01-23 | 2.55 | 2.55 | 2.55 | 2.55 | +1.80% | 3,738 |
| 2026-01-22 | 2.50 | 2.50 | 2.50 | 2.50 | +0.00% | 0 |
| 2026-01-21 | 2.50 | 2.55 | 2.50 | 2.50 | +0.20% | 5,634 |
| 2026-01-20 | 2.54 | 2.54 | 2.50 | 2.50 | +0.40% | 4,582 |
| 2026-01-19 | 2.54 | 2.54 | 2.49 | 2.49 | -1.97% | 2,101 |
| 2026-01-16 | 2.56 | 2.56 | 2.52 | 2.54 | -0.78% | 2,857 |
| 2026-01-15 | 2.59 | 2.59 | 2.56 | 2.56 | +1.19% | 10,022 |
| 2026-01-14 | 2.57 | 2.57 | 2.52 | 2.53 | -2.32% | 108 |
| 2026-01-13 | 2.59 | 2.64 | 2.59 | 2.59 | +0.39% | 3,757 |
| 2026-01-12 | 2.52 | 2.58 | 2.52 | 2.58 | +2.38% | 13,754 |
| 2026-01-09 | 2.55 | 2.55 | 2.52 | 2.52 | +0.00% | 1,024 |
| 2026-01-08 | 2.58 | 2.58 | 2.52 | 2.52 | -1.18% | 4,300 |
| 2026-01-07 | 2.54 | 2.56 | 2.52 | 2.55 | +0.20% | 9,845 |
| 2026-01-06 | 2.53 | 2.58 | 2.53 | 2.54 | -0.97% | 5,077 |
| 2026-01-05 | 2.57 | 2.57 | 2.55 | 2.57 | +0.00% | 7,454 |
| 2026-01-02 | 2.60 | 2.60 | 2.57 | 2.57 | +0.39% | 410 |
| 2025-12-31 | 2.56 | 2.56 | 2.56 | 2.56 | +0.00% | 0 |
| 2025-12-30 | 2.55 | 2.56 | 2.55 | 2.56 | +0.39% | 5,566 |
| 2025-12-29 | 2.62 | 2.62 | 2.55 | 2.55 | -1.92% | 15,844 |
| 2025-12-24 | 2.60 | 2.60 | 2.60 | 2.60 | +0.00% | 10 |
| 2025-12-23 | 2.55 | 2.60 | 2.55 | 2.60 | +3.17% | 135 |
| 2025-12-22 | 2.55 | 2.55 | 2.52 | 2.52 | +0.00% | 367 |
| 2025-12-19 | 2.53 | 2.54 | 2.52 | 2.52 | +0.00% | 10,331 |
| 2025-12-18 | 2.58 | 2.58 | 2.52 | 2.52 | +0.00% | 13,054 |
| 2025-12-17 | 2.59 | 2.59 | 2.52 | 2.52 | -2.70% | 18,058 |
| 2025-12-16 | 2.56 | 2.59 | 2.55 | 2.59 | +1.17% | 44,491 |
| 2025-12-15 | 2.59 | 2.60 | 2.55 | 2.56 | +0.00% | 32,513 |
| 2025-12-12 | 2.53 | 2.56 | 2.53 | 2.56 | +4.49% | 4,576 |
| 2025-12-11 | 2.50 | 2.50 | 2.45 | 2.45 | -2.00% | 1,194 |
| 2025-12-10 | 2.52 | 2.52 | 2.48 | 2.50 | -0.79% | 50,867 |
| 2025-12-09 | 2.52 | 2.52 | 2.51 | 2.52 | -0.40% | 61 |
| 2025-12-08 | 2.53 | 2.54 | 2.46 | 2.53 | +1.20% | 42,004 |
| 2025-12-05 | 2.51 | 2.54 | 2.50 | 2.50 | +0.81% | 5,908 |
| 2025-12-04 | 2.54 | 2.54 | 2.42 | 2.48 | -4.98% | 12,943 |
| 2025-12-03 | 2.61 | 2.61 | 2.61 | 2.61 | +0.00% | 5 |
| 2025-12-02 | 2.61 | 2.61 | 2.61 | 2.61 | +1.56% | 8,947 |
| 2025-12-01 | 2.57 | 2.57 | 2.53 | 2.57 | +0.00% | 7,338 |
| 2025-11-28 | 2.53 | 2.58 | 2.53 | 2.57 | -0.39% | 21,871 |
| 2025-11-27 | 2.58 | 2.58 | 2.57 | 2.58 | +2.79% | 1,657 |
| 2025-11-26 | 2.51 | 2.51 | 2.51 | 2.51 | +3.29% | 332 |
| 2025-11-25 | 2.60 | 2.60 | 2.43 | 2.43 | -5.81% | 1,032 |
| 2025-11-24 | 2.58 | 2.58 | 2.58 | 2.58 | +1.57% | 32 |
| 2025-11-21 | 2.45 | 2.54 | 2.43 | 2.54 | +5.39% | 421 |
| 2025-11-20 | 2.45 | 2.46 | 2.41 | 2.41 | -3.98% | 11,552 |
| 2025-11-19 | 2.44 | 2.51 | 2.44 | 2.51 | +4.58% | 349 |
| 2025-11-18 | 2.40 | 2.40 | 2.40 | 2.40 | -1.23% | 2,425 |
| 2025-11-17 | 2.47 | 2.47 | 2.43 | 2.43 | +0.00% | 2,029 |
| 2025-11-14 | 2.50 | 2.51 | 2.43 | 2.43 | -4.14% | 18,548 |
| 2025-11-13 | 2.58 | 2.59 | 2.54 | 2.54 | -2.50% | 11,315 |
| 2025-11-12 | 2.60 | 2.60 | 2.60 | 2.60 | +0.00% | 3,719 |
| 2025-11-11 | 2.56 | 2.60 | 2.56 | 2.60 | +2.77% | 5,724 |
| 2025-11-10 | 2.57 | 2.57 | 2.53 | 2.53 | -1.94% | 412 |
| 2025-11-07 | 2.56 | 2.58 | 2.53 | 2.58 | +0.78% | 29,271 |
| 2025-11-06 | 2.56 | 2.56 | 2.52 | 2.56 | +0.39% | 2,599 |
| 2025-11-05 | 2.50 | 2.55 | 2.48 | 2.55 | +0.79% | 1,208 |
| 2025-11-04 | 2.50 | 2.53 | 2.50 | 2.53 | +0.80% | 600 |
| 2025-11-03 | 2.56 | 2.56 | 2.51 | 2.51 | -1.18% | 13,688 |
| 2025-10-31 | 2.55 | 2.55 | 2.54 | 2.54 | +2.42% | 1,011 |
| 2025-10-30 | 2.53 | 2.53 | 2.48 | 2.48 | -0.80% | 276 |
| 2025-10-29 | 2.51 | 2.51 | 2.48 | 2.50 | -0.40% | 2,689 |
| 2025-10-28 | 2.58 | 2.58 | 2.51 | 2.51 | -1.95% | 391 |
| 2025-10-27 | 2.58 | 2.58 | 2.42 | 2.56 | +1.19% | 2,369 |
| 2025-10-24 | 2.48 | 2.53 | 2.48 | 2.53 | +2.02% | 31,077 |
| 2025-10-23 | 2.48 | 2.48 | 2.48 | 2.48 | +1.64% | 2 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+5.63%). Peor mes: Mar (-17.48%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Ryman Healthcare Limited (RYM.AU)?
1.47 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de RYM.AU?
Máximo de 2.64 y mínimo de 1.34 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Ryman Healthcare Limited?
Históricamente, el mes más fuerte de RYM.AU ha sido May (media +5.63%) y el más débil Mar (media -17.48%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 263 velas diarias del data lake de Closelook.