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 is involved in the development, construction and operation of integrated retirement facilities for the long-stay care of the elderly. RYM has established a presence in the North Island and has a nationwide network of 27 villages and has recently acquired two sites in Australia. Weary Dunlop, in Wheelers Hill, Melbourne opened in April 2014 and RYM’s second Australian village, Brandon Park, is expected to open in FY17. RYM has a significant development pipeline of 4,228 beds at 31 March 2015, with 2,165 in Auckland and 705 in Melbourne. This equates to a ~4 year land bank and RYM is targeting to lift its build rate to 1,200 units and beds by FY18.

Share price performance

All stock prices and news delayed 20 minutes

12:50 February 25th 2018 NZDT

10.68 0.8%

10.55 Buy

10.68 Sell

Last 10.68

Open 10.60

High 10.68

Low 10.52

Volume 367,716

Turnover $3,905,610

Most recent trades All trades for the day

Time Price Volume Value
16:59 10.68 3,386 $36,162.48
16:59 10.68 3,436 $36,696.48
16:59 10.68 12,449 $132,955.32
16:59 10.68 1,391 $14,855.88
16:59 10.68 673 $7,187.64

Latest Ryman Healthcare Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
350 16:59 10.68 3,386 $36,162.48
349 16:59 10.68 3,436 $36,696.48
348 16:59 10.68 12,449 $132,955.32
347 16:59 10.68 1,391 $14,855.88
346 16:59 10.68 673 $7,187.64
345 16:59 10.68 4,000 $42,720.00
344 16:59 10.68 2,920 $31,185.60
343 16:59 10.68 2,914 $31,121.52
342 16:59 10.68 1,887 $20,153.16
341 16:59 10.68 3,208 $34,261.44
340 16:59 10.68 98 $1,046.64
339 16:59 10.68 10,756 $114,874.08
338 16:59 10.68 4,991 $53,303.88
337 16:59 10.68 710 $7,582.80
336 16:59 10.68 5,000 $53,400.00
335 16:59 10.68 1,525 $16,287.00
334 16:59 10.68 446 $4,763.28
333 16:59 10.68 438 $4,677.84
332 16:59 10.68 488 $5,211.84
331 16:59 10.68 299 $3,193.32
330 16:59 10.68 7,751 $82,780.68
329 16:59 10.68 837 $8,939.16
328 16:59 10.68 246 $2,627.28
327 16:59 10.68 380 $4,058.40
326 16:59 10.68 1,015 $10,840.20
325 16:59 10.68 950 $10,146.00
324 16:59 10.68 4,797 $51,231.96
323 16:59 10.68 612 $6,536.16
322 16:59 10.68 266 $2,840.88
321 16:59 10.68 396 $4,229.28
320 16:59 10.68 1,298 $13,862.64
319 16:59 10.68 1,234 $13,179.12
318 16:59 10.68 688 $7,347.84
317 16:59 10.68 1,344 $14,353.92
316 16:59 10.68 362 $3,866.16
315 16:59 10.68 198 $2,114.64
314 16:59 10.68 1,000 $10,680.00
313 16:59 10.68 85 $907.80
312 16:59 10.68 715 $7,636.20
311 16:59 10.68 2,457 $26,240.76
310 16:59 10.68 649 $6,931.32
309 16:44 10.56 38 $401.28
308 16:44 10.56 707 $7,465.92
307 16:44 10.55 414 $4,367.70
306 16:44 10.55 137 $1,445.35
305 16:43 10.56 70 $739.20
304 16:43 10.55 52 $548.60
303 16:43 10.55 181 $1,909.55
302 16:43 10.55 380 $4,009.00
301 16:42 10.55 52 $548.60
300 16:42 10.56 68 $718.08
299 16:42 10.55 54 $569.70
298 16:41 10.56 74 $781.44
297 16:41 10.55 51 $538.05
296 16:40 10.56 73 $770.88
295 16:40 10.55 378 $3,987.90
294 16:39 10.55 100 $1,055.00
293 16:39 10.56 70 $739.20
292 16:37 10.56 116 $1,224.96
291 16:36 10.56 316 $3,336.96
290 16:36 10.56 172 $1,816.32
289 16:36 10.56 330 $3,484.80
288 16:36 10.56 637 $6,726.72
287 16:36 10.56 177 $1,869.12
286 16:34 10.57 52 $549.64
285 16:34 10.57 136 $1,437.52
284 16:32 10.56 98 $1,034.88
283 16:32 10.56 37 $390.72
282 16:30 10.56 113 $1,193.28
281 16:30 10.56 70 $739.20
280 16:30 10.56 46 $485.76
279 16:30 10.56 185 $1,953.60
278 16:29 10.55 177 $1,867.35
277 16:29 10.55 532 $5,612.60
276 16:29 10.55 199 $2,099.45
275 16:29 10.55 126 $1,329.30
274 16:29 10.55 192 $2,025.60
273 16:27 10.54 615 $6,482.10
272 16:24 10.54 200 $2,108.00
271 16:22 10.55 69 $727.95
270 16:22 10.55 76 $801.80
269 16:22 10.55 205 $2,162.75
268 16:21 10.55 25 $263.75
267 16:21 10.54 597 $6,292.38
266 16:21 10.54 596 $6,281.84
265 16:21 10.54 79 $832.66
264 16:21 10.54 42 $442.68
263 16:21 10.54 313 $3,299.02
262 16:21 10.54 644 $6,787.76
261 16:21 10.55 190 $2,004.50
260 16:21 10.55 88 $928.40
259 16:21 10.55 72 $759.60
258 16:21 10.55 122 $1,287.10
257 16:21 10.55 413 $4,357.15
256 16:20 10.54 54 $569.16
255 16:20 10.55 158 $1,666.90
254 16:18 10.54 52 $548.08
253 16:17 10.54 50 $527.00
252 16:16 10.55 359 $3,787.45
251 16:16 10.55 215 $2,268.25
250 16:16 10.55 42 $443.10
249 16:16 10.55 4,000 $42,200.00
248 16:15 10.55 459 $4,842.45
247 16:15 10.55 700 $7,385.00
246 16:15 10.55 95 $1,002.25
245 16:15 10.55 784 $8,271.20
244 16:15 10.56 97 $1,024.32
243 16:15 10.56 316 $3,336.96
242 16:15 10.56 158 $1,668.48
241 16:15 10.56 220 $2,323.20
240 16:15 10.56 1,911 $20,180.16
239 16:14 10.56 100 $1,056.00
238 16:14 10.56 414 $4,371.84
237 16:11 10.55 52 $548.60
236 16:10 10.57 158 $1,670.06
235 16:09 10.55 51 $538.05
234 16:09 10.55 53 $559.15
233 16:09 10.57 27 $285.39
232 16:07 10.57 288 $3,044.16
231 16:07 10.57 94 $993.58
230 16:07 10.57 48 $507.36
229 16:07 10.57 274 $2,896.18
228 16:07 10.57 315 $3,329.55
227 16:07 10.57 84 $887.88
226 16:05 10.57 51 $539.07
225 16:04 10.57 37 $391.09
224 16:03 10.57 46 $486.22
223 16:03 10.58 188 $1,989.04
222 16:03 10.54 151 $1,591.54
221 16:03 10.54 117 $1,233.18
220 16:03 10.54 120 $1,264.80
219 15:59 10.54 54 $569.16
218 15:59 10.54 396 $4,173.84
217 15:57 10.52 795 $8,363.40
216 15:57 10.52 67 $704.84
215 15:57 10.52 316 $3,324.32
214 15:57 10.52 347 $3,650.44
213 15:55 10.52 53 $557.56
212 15:53 10.52 100 $1,052.00
211 15:53 10.57 80 $845.60
210 15:53 10.57 316 $3,340.12
209 15:53 10.57 93 $983.01
208 15:53 10.57 107 $1,130.99
207 15:53 10.57 145 $1,532.65
206 15:53 10.57 218 $2,304.26
205 15:53 10.57 230 $2,431.10
204 15:53 10.57 41 $433.37
203 15:52 10.57 1,000 $10,570.00
202 15:50 10.57 249 $2,631.93
201 15:50 10.57 718 $7,589.26
200 15:50 10.57 1,577 $16,668.89
199 15:49 10.57 402 $4,249.14
198 15:49 10.57 53 $560.21
197 15:48 10.58 158 $1,671.64
196 15:46 10.57 53 $560.21
195 15:45 10.57 355 $3,752.35
194 15:45 10.57 41 $433.37
193 15:44 10.57 100 $1,057.00
192 15:44 10.57 316 $3,340.12
191 15:44 10.57 313 $3,308.41
190 15:44 10.57 138 $1,458.66
189 15:44 10.57 142 $1,500.94
188 15:44 10.57 44 $465.08
187 15:44 10.57 53 $560.21
186 15:44 10.57 640 $6,764.80
185 15:44 10.57 739 $7,811.23
184 15:44 10.57 51 $539.07
183 15:41 10.57 410 $4,333.70
182 15:40 10.57 100 $1,057.00
181 15:38 10.57 542 $5,728.94
180 15:38 10.58 271 $2,867.18
179 15:37 10.58 158 $1,671.64
178 15:37 10.57 295 $3,118.15
177 15:36 10.57 302 $3,192.14
176 15:36 10.57 97 $1,025.29
175 15:33 10.58 171 $1,809.18
174 15:31 10.58 52 $550.16
173 15:31 10.58 134 $1,417.72
172 15:31 10.58 83 $878.14
171 15:29 10.57 42 $443.94
170 15:29 10.57 50 $528.50
169 15:27 10.58 158 $1,671.64
168 15:27 10.57 52 $549.64
167 15:24 10.57 52 $549.64
166 15:23 10.58 274 $2,898.92
165 15:19 10.57 98 $1,035.86
164 15:18 10.58 134 $1,417.72
163 15:18 10.58 58 $613.64
162 15:18 10.58 135 $1,428.30
161 15:18 10.58 69 $730.02
160 15:17 10.58 66 $698.28
159 15:17 10.58 92 $973.36
158 15:14 10.58 254 $2,687.32
157 15:12 10.57 154 $1,627.78
156 15:10 10.57 50 $528.50
155 15:09 10.57 150 $1,585.50
154 15:07 10.58 139 $1,470.62
153 15:05 10.57 50 $528.50
152 15:04 10.58 36 $380.88
151 15:04 10.58 101 $1,068.58
150 15:04 10.58 124 $1,311.92
149 15:04 10.58 169 $1,788.02
148 15:04 10.58 241 $2,549.78
147 15:04 10.57 100 $1,057.00
146 15:03 10.57 400 $4,228.00
145 15:00 10.58 279 $2,951.82
144 15:00 10.58 421 $4,454.18
143 14:58 10.57 406 $4,291.42
142 14:57 10.58 158 $1,671.64
141 14:55 10.57 467 $4,936.19
140 14:53 10.57 406 $4,291.42
139 14:47 10.57 401 $4,238.57
138 14:47 10.58 158 $1,671.64
137 14:43 10.57 710 $7,504.70
136 14:41 10.58 69 $730.02
135 14:41 10.58 69 $730.02
134 14:39 10.58 61 $645.38
133 14:39 10.58 121 $1,280.18
132 14:39 10.58 240 $2,539.20
131 14:39 10.58 79 $835.82
130 14:39 10.58 79 $835.82
129 14:39 10.58 92 $973.36
128 14:39 10.58 312 $3,300.96
127 14:39 10.58 46 $486.68
126 14:39 10.58 69 $730.02
125 14:39 10.58 62 $655.96
124 14:37 10.59 158 $1,673.22
123 14:35 10.58 399 $4,221.42
122 14:35 10.58 880 $9,310.40
121 14:25 10.59 32 $338.88
120 14:25 10.58 3,213 $33,993.54
119 14:21 10.58 76 $804.08
118 14:21 10.58 73 $772.34
117 14:21 10.58 297 $3,142.26
116 14:20 10.58 32 $338.56
115 14:20 10.58 480 $5,078.40
114 14:20 10.58 182 $1,925.56
113 14:20 10.58 2,538 $26,852.04
112 14:19 10.58 90 $952.20
111 14:19 10.58 401 $4,242.58
110 14:19 10.58 299 $3,163.42
109 14:19 10.58 95 $1,005.10
108 14:13 10.59 602 $6,375.18
107 14:13 10.59 693 $7,338.87
106 14:11 10.59 1,767 $18,712.53
105 14:10 10.60 82 $869.20
104 14:10 10.61 150 $1,591.50
103 14:10 10.61 88 $933.68
102 14:10 10.61 1,491 $15,819.51
101 14:07 10.61 727 $7,713.47
100 14:07 10.61 87 $923.07
99 14:07 10.61 273 $2,896.53
98 14:03 10.62 264 $2,803.68
97 14:03 10.62 244 $2,591.28
96 14:03 10.62 149 $1,582.38
95 14:03 10.62 91 $966.42
94 14:03 10.62 40 $424.80
93 13:50 10.62 57 $605.34
92 13:50 10.62 75 $796.50
91 13:50 10.62 77 $817.74
90 13:50 10.62 63 $669.06
89 13:50 10.62 91 $966.42
88 13:50 10.62 328 $3,483.36
87 13:50 10.62 58 $615.96
86 13:49 10.62 402 $4,269.24
85 13:48 10.62 221 $2,347.02
84 13:44 10.62 878 $9,324.36
83 13:43 10.62 404 $4,290.48
82 13:37 10.62 254 $2,697.48
81 13:37 10.62 130 $1,380.60
80 13:34 10.63 450 $4,783.50
79 13:34 10.63 494 $5,251.22
78 13:32 10.62 287 $3,047.94
77 13:32 10.62 121 $1,285.02
76 13:32 10.62 65 $690.30
75 13:32 10.62 911 $9,674.82
74 13:27 10.62 639 $6,786.18
73 13:27 10.63 89 $946.07
72 13:27 10.63 29 $308.27
71 13:27 10.63 240 $2,551.20
70 13:18 10.63 66 $701.58
69 13:18 10.62 406 $4,311.72
68 13:12 10.62 404 $4,290.48
67 13:06 10.62 408 $4,332.96
66 13:06 10.63 230 $2,444.90
65 13:06 10.63 104 $1,105.52
64 12:59 10.62 1,245 $13,221.90
63 12:59 10.62 399 $4,237.38
62 12:53 10.62 396 $4,205.52
61 12:52 10.62 192 $2,039.04
60 12:52 10.62 25 $265.50
59 12:52 10.65 94 $1,001.10
58 12:52 10.65 26 $276.90
57 12:52 10.65 3,096 $32,972.40
56 12:49 10.65 90 $958.50
55 12:48 10.65 790 $8,413.50
54 12:48 10.65 1,456 $15,506.40
53 12:48 10.65 440 $4,686.00
52 12:48 10.66 39 $415.74
51 12:48 10.66 119 $1,268.54
50 12:48 10.66 2,000 $21,320.00
49 12:48 10.66 500 $5,330.00
48 12:48 10.67 69 $736.23
47 12:48 10.68 42 $448.56
46 12:48 10.68 153 $1,634.04
45 12:48 10.68 105 $1,121.40
44 12:48 10.68 230 $2,456.40
43 12:48 10.68 300 $3,204.00
42 12:48 10.68 1,856 $19,822.08
41 12:45 10.68 171 $1,826.28
40 12:45 10.68 180 $1,922.40
39 12:32 10.67 90 $960.30
38 12:30 10.67 650 $6,935.50
37 12:14 10.65 333 $3,546.45
36 12:14 10.65 1,420 $15,123.00
35 12:14 10.65 1,595 $16,986.75
34 12:05 10.63 500 $5,315.00
33 12:00 10.63 217 $2,306.71
32 12:00 10.63 108 $1,148.04
31 12:00 10.63 2,020 $21,472.60
30 11:49 10.63 300 $3,189.00
29 11:49 10.63 315 $3,348.45
28 11:49 10.63 315 $3,348.45
27 11:49 10.63 1,050 $11,161.50
26 11:34 10.65 1,005 $10,703.25
25 11:34 10.64 221 $2,351.44
24 11:09 10.62 1,900 $20,178.00
23 11:09 10.62 575 $6,106.50
22 10:49 10.61 450 $4,774.50
21 10:35 10.62 45 $477.90
20 10:29 10.60 225 $2,385.00
19 10:29 10.61 1,000 $10,610.00
18 10:28 10.62 2,100 $22,302.00
17 10:24 10.62 1,065 $11,310.30
16 10:19 10.62 950 $10,089.00
15 10:07 10.65 1,400 $14,910.00
14 10:04 10.62 2,985 $31,700.70
13 10:02 10.61 250 $2,652.50
12 10:02 10.61 500 $5,305.00
11 10:00 10.61 805 $8,541.05
10 10:00 10.61 230 $2,440.30
9 10:00 10.60 936 $9,921.60
8 10:00 10.60 1,271 $13,472.60
7 10:00 10.60 729 $7,727.40
6 10:00 10.60 400 $4,240.00
5 10:00 10.60 241 $2,554.60
4 10:00 10.60 830 $8,798.00
3 10:00 10.60 309 $3,275.40
2 10:00 10.60 1,861 $19,726.60
1 09:37 10.60 936 $9,921.60

Latest Ryman Healthcare Limited news Show more news

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