RYM.NZX

Ryman Healthcare Limited

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Ryman Healthcare Limited

RYM was founded in 1984 and listed on the NZX in 1999. It is now the largest owner and developer of integrated retirement villages in NZ. It has a nationwide portfolio of 30 villages in NZ and one in Australia, with all villages offering a continuum of care. The company is an industry leader in aged residential care with a high occupancy rate of 97%. RYM has a significant development pipeline of over 6,000 units and beds (at December 2017) with 37% and 39% of this weighted to Auckland and Melbourne respectively. RYM is targeting to lift its build rate 1,200 units and beds by around FY18.

Share price performance

All stock prices and news delayed 20 minutes

03:06 August 24th 2019 NZST

12.96 -1.4%

12.95 Buy

13.14 Sell

Last 12.96

Open 13.10

High 13.11

Low 12.96

Volume 213,153

Turnover $2,774,593

Most recent trades All trades for the day

Time Price Volume Value
17:05 12.96 2,598 $33,670.08
16:59 12.96 22,871 $296,408.16
16:59 12.96 2,641 $34,227.36
16:59 12.96 5,000 $64,800.00
16:59 12.96 409 $5,300.64

Latest Ryman Healthcare Limited research

Today's trades

Trade Number Time Price Volume Value
432 17:05 12.96 2,598 $33,670.08
431 16:59 12.96 22,871 $296,408.16
430 16:59 12.96 2,641 $34,227.36
429 16:59 12.96 5,000 $64,800.00
428 16:59 12.96 409 $5,300.64
427 16:59 12.96 541 $7,011.36
426 16:59 12.96 538 $6,972.48
425 16:59 12.96 538 $6,972.48
424 16:59 12.96 1,793 $23,237.28
423 16:59 12.96 807 $10,458.72
422 16:59 12.96 1,400 $18,144.00
421 16:59 12.96 2,000 $25,920.00
420 16:59 12.96 50 $648.00
419 16:59 12.96 380 $4,924.80
418 16:59 12.96 1,446 $18,740.16
417 16:59 12.96 549 $7,115.04
416 16:59 12.96 545 $7,063.20
415 16:59 12.96 549 $7,115.04
414 16:59 12.96 552 $7,153.92
413 16:59 12.96 7,637 $98,975.52
412 16:59 12.96 1,194 $15,474.24
411 16:59 12.96 194 $2,514.24
410 16:59 12.96 3,053 $39,566.88
409 16:59 12.96 922 $11,949.12
408 16:59 12.96 556 $7,205.76
407 16:59 12.96 559 $7,244.64
406 16:59 12.96 559 $7,244.64
405 16:59 12.96 1,916 $24,831.36
404 16:59 12.96 8,986 $116,458.56
403 16:59 12.96 98 $1,270.08
402 16:59 12.96 10,000 $129,600.00
401 16:59 12.96 4,300 $55,728.00
400 16:59 12.96 3,602 $46,681.92
399 16:59 12.96 2,690 $34,862.40
398 16:59 12.96 2,408 $31,207.68
397 16:59 12.96 1,205 $15,616.80
396 16:59 12.96 115 $1,490.40
395 16:59 12.96 7,749 $100,427.04
394 16:59 12.96 1,840 $23,846.40
393 16:59 12.96 1,164 $15,085.44
392 16:59 12.96 87 $1,127.52
391 16:59 12.96 612 $7,931.52
390 16:59 12.96 1,405 $18,208.80
389 16:59 12.96 135 $1,749.60
388 16:59 12.96 15 $194.40
387 16:59 12.96 8 $103.68
386 16:44 13.06 3 $39.18
385 16:44 13.00 8 $104.00
384 16:44 13.00 46 $598.00
383 16:44 13.01 33 $429.33
382 16:44 13.06 1 $13.06
381 16:44 13.06 7 $91.42
380 16:44 13.06 198 $2,585.88
379 16:44 13.01 6 $78.06
378 16:44 13.06 25 $326.50
377 16:44 13.01 96 $1,248.96
376 16:44 13.05 61 $796.05
375 16:44 13.06 23 $300.38
374 16:44 13.05 441 $5,755.05
373 16:44 13.05 61 $796.05
372 16:44 13.05 8 $104.40
371 16:44 13.05 143 $1,866.15
370 16:44 13.01 1,477 $19,215.77
369 16:44 13.05 1 $13.05
368 16:43 13.05 1 $13.05
367 16:43 13.05 26 $339.30
366 16:43 13.01 1 $13.01
365 16:43 13.05 1 $13.05
364 16:43 13.01 61 $793.61
363 16:43 13.01 212 $2,758.12
362 16:43 13.02 2 $26.04
361 16:43 13.02 4 $52.08
360 16:43 13.05 1 $13.05
359 16:43 13.02 1 $13.02
358 16:43 13.02 2 $26.04
357 16:43 13.02 37 $481.74
356 16:43 13.02 18 $234.36
355 16:43 13.02 7 $91.14
354 16:43 13.02 2 $26.04
353 16:43 13.02 9 $117.18
352 16:43 13.02 18 $234.36
351 16:43 13.02 32 $416.64
350 16:43 13.02 17 $221.34
349 16:43 13.02 3 $39.06
348 16:43 13.02 50 $651.00
347 16:43 13.02 14 $182.28
346 16:42 13.02 4 $52.08
345 16:42 13.02 53 $690.06
344 16:42 13.02 6 $78.12
343 16:42 13.02 50 $651.00
342 16:41 13.02 52 $677.04
341 16:41 13.02 50 $651.00
340 16:41 13.02 54 $703.08
339 16:41 13.02 12 $156.24
338 16:41 13.02 2,000 $26,040.00
337 16:38 13.01 114 $1,483.14
336 16:36 13.01 11 $143.11
335 16:36 13.01 2 $26.02
334 16:36 13.01 8 $104.08
333 16:36 13.01 27 $351.27
332 16:36 13.01 30 $390.30
331 16:36 13.01 22 $286.22
330 16:35 13.01 96 $1,248.96
329 16:35 13.01 32 $416.32
328 16:35 13.01 1,276 $16,600.76
327 16:35 13.01 724 $9,419.24
326 16:35 13.03 24 $312.72
325 16:35 13.03 90 $1,172.70
324 16:35 13.03 7 $91.21
323 16:35 13.06 158 $2,063.48
322 16:35 13.03 16 $208.48
321 16:35 13.03 155 $2,019.65
320 16:35 13.03 11 $143.33
319 16:35 13.03 28 $364.84
318 16:35 13.03 2,972 $38,725.16
317 16:35 13.03 97 $1,263.91
316 16:35 13.03 16 $208.48
315 16:35 13.03 325 $4,234.75
314 16:35 13.03 390 $5,081.70
313 16:34 13.03 28 $364.84
312 16:34 13.03 115 $1,498.45
311 16:34 13.03 19 $247.57
310 16:34 13.03 52 $677.56
309 16:34 13.03 38 $495.14
308 16:34 13.03 63 $820.89
307 16:34 13.03 359 $4,677.77
306 16:34 13.03 101 $1,316.03
305 16:34 13.06 181 $2,363.86
304 16:33 13.03 19 $247.57
303 16:33 13.03 14 $182.42
302 16:33 13.03 325 $4,234.75
301 16:33 13.03 38 $495.14
300 16:33 13.03 309 $4,026.27
299 16:33 13.03 80 $1,042.40
298 16:33 13.03 16 $208.48
297 16:33 13.03 14 $182.42
296 16:33 13.03 8 $104.24
295 16:33 13.03 494 $6,436.82
294 16:33 13.06 4,000 $52,240.00
293 16:32 13.03 110 $1,433.30
292 16:32 13.03 1,044 $13,603.32
291 16:32 13.03 221 $2,879.63
290 16:32 13.03 1,131 $14,736.93
289 16:31 13.06 152 $1,985.12
288 16:16 13.06 380 $4,962.80
287 16:14 13.06 266 $3,473.96
286 16:14 13.06 26 $339.56
285 16:13 13.06 115 $1,501.90
284 16:08 13.06 39 $509.34
283 16:08 13.06 52 $679.12
282 16:07 13.07 23 $300.61
281 16:05 13.06 100 $1,306.00
280 16:05 13.07 670 $8,756.90
279 16:03 13.06 655 $8,554.30
278 16:03 13.06 640 $8,358.40
277 16:02 13.06 1,254 $16,377.24
276 16:02 13.08 183 $2,393.64
275 16:02 13.08 268 $3,505.44
274 16:02 13.08 4,133 $54,059.64
273 16:02 13.08 39 $510.12
272 16:02 13.08 579 $7,573.32
271 16:02 13.08 249 $3,256.92
270 16:01 13.08 130 $1,700.40
269 16:01 13.08 39 $510.12
268 16:01 13.08 84 $1,098.72
267 15:56 13.06 743 $9,703.58
266 15:56 13.07 93 $1,215.51
265 15:56 13.07 153 $1,999.71
264 15:56 13.07 83 $1,084.81
263 15:56 13.07 2,000 $26,140.00
262 15:55 13.07 64 $836.48
261 15:55 13.07 68 $888.76
260 15:55 13.07 110 $1,437.70
259 15:55 13.07 2,000 $26,140.00
258 15:54 13.08 761 $9,953.88
257 15:54 13.08 962 $12,582.96
256 15:54 13.08 277 $3,623.16
255 15:54 13.07 145 $1,895.15
254 15:54 13.07 925 $12,089.75
253 15:54 13.07 95 $1,241.65
252 15:54 13.07 149 $1,947.43
251 15:54 13.07 1,576 $20,598.32
250 15:54 13.09 72 $942.48
249 15:54 13.09 384 $5,026.56
248 15:54 13.09 1,192 $15,603.28
247 15:54 13.09 127 $1,662.43
246 15:54 13.09 35 $458.15
245 15:54 13.09 87 $1,138.83
244 15:54 13.09 57 $746.13
243 15:50 13.09 340 $4,450.60
242 15:50 13.09 270 $3,534.30
241 15:50 13.09 359 $4,699.31
240 15:50 13.09 728 $9,529.52
239 15:50 13.09 352 $4,607.68
238 15:50 13.10 2,773 $36,326.30
237 15:50 13.10 499 $6,536.90
236 15:50 13.10 197 $2,580.70
235 15:50 13.10 248 $3,248.80
234 15:50 13.10 78 $1,021.80
233 15:50 13.10 493 $6,458.30
232 15:50 13.10 2,400 $31,440.00
231 15:50 13.10 892 $11,685.20
230 15:50 13.10 154 $2,017.40
229 15:50 13.10 10 $131.00
228 15:50 13.10 47 $615.70
227 15:49 13.11 82 $1,075.02
226 15:44 13.11 1,000 $13,110.00
225 15:44 13.11 30 $393.30
224 15:44 13.11 513 $6,725.43
223 15:44 13.11 20 $262.20
222 15:44 13.11 86 $1,127.46
221 15:44 13.11 380 $4,981.80
220 15:44 13.11 380 $4,981.80
219 15:34 13.10 151 $1,978.10
218 15:34 13.10 49 $641.90
217 15:28 13.10 449 $5,881.90
216 15:28 13.10 54 $707.40
215 15:28 13.10 206 $2,698.60
214 15:28 13.10 258 $3,379.80
213 15:25 13.10 765 $10,021.50
212 15:24 13.10 126 $1,650.60
211 15:24 13.10 338 $4,427.80
210 15:24 13.10 294 $3,851.40
209 15:24 13.10 153 $2,004.30
208 15:24 13.10 50 $655.00
207 15:24 13.10 342 $4,480.20
206 15:23 13.10 153 $2,004.30
205 15:23 13.10 219 $2,868.90
204 15:23 13.10 146 $1,912.60
203 15:23 13.10 302 $3,956.20
202 15:23 13.10 132 $1,729.20
201 15:23 13.10 31 $406.10
200 15:23 13.10 1,787 $23,409.70
199 15:23 13.10 550 $7,205.00
198 14:49 13.13 8 $105.04
197 14:30 13.10 940 $12,314.00
196 14:21 13.10 248 $3,248.80
195 14:18 13.10 11 $144.10
194 14:18 13.10 114 $1,493.40
193 14:18 13.09 1,181 $15,459.29
192 14:18 13.10 78 $1,021.80
191 14:18 13.10 67 $877.70
190 14:18 13.10 95 $1,244.50
189 14:18 13.09 118 $1,544.62
188 14:18 13.09 201 $2,631.09
187 14:18 13.09 939 $12,291.51
186 14:18 13.09 209 $2,735.81
185 14:18 13.10 708 $9,274.80
184 14:18 13.10 487 $6,379.70
183 14:18 13.10 65 $851.50
182 14:18 13.10 286 $3,746.60
181 14:18 13.10 680 $8,908.00
180 14:18 13.10 374 $4,899.40
179 14:09 13.09 236 $3,089.24
178 14:09 13.09 1,036 $13,561.24
177 14:07 13.10 153 $2,004.30
176 14:03 13.08 161 $2,105.88
175 14:03 13.08 661 $8,645.88
174 14:03 13.08 255 $3,335.40
173 14:03 13.08 273 $3,570.84
172 14:03 13.08 13 $170.04
171 14:03 13.08 260 $3,400.80
170 14:03 13.08 98 $1,281.84
169 14:03 13.08 127 $1,661.16
168 14:03 13.08 565 $7,390.20
167 14:02 13.08 138 $1,805.04
166 14:02 13.10 800 $10,480.00
165 13:57 13.10 73 $956.30
164 13:57 13.10 91 $1,192.10
163 13:57 13.10 103 $1,349.30
162 13:57 13.10 32 $419.20
161 13:57 13.10 22 $288.20
160 13:57 13.10 59 $772.90
159 13:57 13.10 136 $1,781.60
158 13:46 13.08 82 $1,072.56
157 13:46 13.08 97 $1,268.76
156 13:46 13.10 142 $1,860.20
155 13:46 13.10 1 $13.10
154 13:46 13.08 239 $3,126.12
153 13:46 13.08 879 $11,497.32
152 13:46 13.08 13 $170.04
151 13:46 13.08 86 $1,124.88
150 13:46 13.08 226 $2,956.08
149 13:45 13.08 34 $444.72
148 13:45 13.08 86 $1,124.88
147 13:45 13.08 56 $732.48
146 13:45 13.08 670 $8,763.60
145 13:43 13.08 125 $1,635.00
144 13:43 13.08 210 $2,746.80
143 13:43 13.10 522 $6,838.20
142 13:43 13.10 7 $91.70
141 13:43 13.10 337 $4,414.70
140 13:43 13.10 131 $1,716.10
139 13:36 13.08 210 $2,746.80
138 13:36 13.08 1,000 $13,080.00
137 13:29 13.08 29 $379.32
136 13:29 13.08 46 $601.68
135 13:29 13.10 5 $65.50
134 13:29 13.10 58 $759.80
133 13:29 13.10 73 $956.30
132 13:29 13.10 349 $4,571.90
131 13:29 13.10 430 $5,633.00
130 13:29 13.10 3 $39.30
129 13:29 13.10 92 $1,205.20
128 13:29 13.10 71 $930.10
127 13:29 13.10 49 $641.90
126 13:29 13.10 408 $5,344.80
125 13:29 13.10 92 $1,205.20
124 13:27 13.09 21 $274.89
123 13:27 13.09 236 $3,089.24
122 13:27 13.09 19 $248.71
121 13:27 13.08 114 $1,491.12
120 13:19 13.09 48 $628.32
119 13:19 13.09 66 $863.94
118 13:13 13.08 159 $2,079.72
117 13:13 13.08 704 $9,208.32
116 13:13 13.08 204 $2,668.32
115 13:13 13.09 65 $850.85
114 13:13 13.09 928 $12,147.52
113 13:13 13.09 2 $26.18
112 13:13 13.09 76 $994.84
111 13:13 13.09 66 $863.94
110 13:13 13.09 500 $6,545.00
109 13:13 13.09 63 $824.67
108 13:06 13.09 2 $26.18
107 12:56 13.08 277 $3,623.16
106 12:56 13.08 1,357 $17,749.56
105 12:56 13.08 225 $2,943.00
104 12:56 13.08 927 $12,125.16
103 12:56 13.08 161 $2,105.88
102 12:56 13.08 200 $2,616.00
101 12:56 13.08 421 $5,506.68
100 12:56 13.08 77 $1,007.16
99 12:56 13.08 827 $10,817.16
98 12:56 13.08 123 $1,608.84
97 12:56 13.08 91 $1,190.28
96 12:56 13.08 1,223 $15,996.84
95 12:56 13.08 2 $26.16
94 12:56 13.08 73 $954.84
93 12:56 13.08 789 $10,320.12
92 12:55 13.07 14 $182.98
91 12:55 13.07 27 $352.89
90 12:55 13.07 77 $1,006.39
89 12:55 13.07 42 $548.94
88 12:55 13.07 169 $2,208.83
87 12:55 13.07 144 $1,882.08
86 12:55 13.07 90 $1,176.30
85 12:55 13.07 425 $5,554.75
84 12:55 13.07 141 $1,842.87
83 12:54 13.07 204 $2,666.28
82 12:54 13.08 17 $222.36
81 12:54 13.08 17 $222.36
80 12:54 13.08 54 $706.32
79 12:54 13.08 801 $10,477.08
78 12:54 13.08 99 $1,294.92
77 12:54 13.08 17 $222.36
76 12:54 13.08 89 $1,164.12
75 12:54 13.08 175 $2,289.00
74 12:54 13.08 1 $13.08
73 12:54 13.08 114 $1,491.12
72 12:54 13.08 1,059 $13,851.72
71 12:54 13.08 826 $10,804.08
70 12:54 13.08 71 $928.68
69 12:54 13.08 77 $1,007.16
68 12:54 13.08 31 $405.48
67 12:54 13.08 275 $3,597.00
66 12:52 13.08 120 $1,569.60
65 12:52 13.08 125 $1,635.00
64 12:52 13.09 4 $52.36
63 12:52 13.08 108 $1,412.64
62 12:52 13.08 26 $340.08
61 12:52 13.08 17 $222.36
60 12:52 13.08 487 $6,369.96
59 12:52 13.08 202 $2,642.16
58 12:52 13.08 1,027 $13,433.16
57 12:52 13.08 124 $1,621.92
56 12:52 13.09 515 $6,741.35
55 12:39 13.09 219 $2,866.71
54 12:39 13.09 112 $1,466.08
53 12:39 13.09 325 $4,254.25
52 12:37 13.09 95 $1,243.55
51 12:33 13.08 84 $1,098.72
50 12:33 13.09 121 $1,583.89
49 12:26 13.08 350 $4,578.00
48 12:26 13.09 125 $1,636.25
47 12:26 13.09 24 $314.16
46 12:26 13.09 90 $1,178.10
45 12:26 13.08 85 $1,111.80
44 12:26 13.09 345 $4,516.05
43 12:26 13.08 172 $2,249.76
42 12:12 13.09 94 $1,230.46
41 12:12 13.09 13 $170.17
40 12:11 13.09 7 $91.63
39 12:11 13.09 1 $13.09
38 12:04 13.10 153 $2,004.30
37 12:04 13.10 5 $65.50
36 12:04 13.10 83 $1,087.30
35 12:03 13.10 136 $1,781.60
34 11:50 13.08 20 $261.60
33 11:47 13.10 134 $1,755.40
32 11:38 13.10 1 $13.10
31 11:29 13.10 46 $602.60
30 11:29 13.10 57 $746.70
29 11:14 13.10 4 $52.40
28 11:09 13.10 102 $1,336.20
27 10:57 13.10 3 $39.30
26 10:56 13.10 2 $26.20
25 10:55 13.10 111 $1,454.10
24 10:43 13.10 71 $930.10
23 10:43 13.10 59 $772.90
22 10:24 13.10 341 $4,467.10
21 10:24 13.10 350 $4,585.00
20 10:24 13.10 309 $4,047.90
19 10:24 13.08 39 $510.12
18 10:00 13.10 1 $13.10
17 10:00 13.08 9 $117.72
16 10:00 13.10 4 $52.40
15 10:00 13.10 3 $39.30
14 10:00 13.10 3 $39.30
13 10:00 13.10 2 $26.20
12 10:00 13.10 4 $52.40
11 10:00 13.10 2 $26.20
10 10:00 13.10 7 $91.70
9 10:00 13.10 38 $497.80
8 10:00 13.10 1 $13.10
7 10:00 13.10 3 $39.30
6 10:00 13.08 298 $3,897.84
5 10:00 13.10 23 $301.30
4 10:00 13.10 855 $11,200.50
3 10:00 13.10 152 $1,991.20
2 10:00 13.10 150 $1,965.00
1 10:00 13.10 310 $4,061.00

Latest Ryman Healthcare Limited news

If you're new to investing or just have a question please call us: 0800 367 227