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

05:05 August 18th 2018 NZST

13.35 3.7%

13.25 Buy

13.50 Sell

Last 13.35

Open 13.00

High 13.35

Low 13.00

Volume 325,648

Turnover $4,303,499

Most recent trades All trades for the day

Time Price Volume Value
17:00 13.35 6,256 $83,517.60
17:00 13.35 7,288 $97,294.80
17:00 13.35 3,876 $51,744.60
17:00 13.35 704 $9,398.40
17:00 13.35 1,500 $20,025.00

Latest Ryman Healthcare Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
382 17:00 13.35 6,256 $83,517.60
381 17:00 13.35 7,288 $97,294.80
380 17:00 13.35 3,876 $51,744.60
379 17:00 13.35 704 $9,398.40
378 17:00 13.35 1,500 $20,025.00
377 17:00 13.35 6,564 $87,629.40
376 17:00 13.35 255 $3,404.25
375 17:00 13.35 1,465 $19,557.75
374 17:00 13.35 54 $720.90
373 17:00 13.35 2,226 $29,717.10
372 17:00 13.35 2,774 $37,032.90
371 17:00 13.35 865 $11,547.75
370 17:00 13.35 270 $3,604.50
369 17:00 13.35 533 $7,115.55
368 17:00 13.35 2,799 $37,366.65
367 17:00 13.35 2,380 $31,773.00
366 17:00 13.35 260 $3,471.00
365 17:00 13.35 91 $1,214.85
364 17:00 13.35 742 $9,905.70
363 17:00 13.35 3,167 $42,279.45
362 17:00 13.35 265 $3,537.75
361 17:00 13.35 1,093 $14,591.55
360 17:00 13.35 1,575 $21,026.25
359 16:44 13.35 405 $5,406.75
358 16:44 13.35 260 $3,471.00
357 16:44 13.34 424 $5,656.16
356 16:44 13.34 34 $453.56
355 16:44 13.34 30 $400.20
354 16:39 13.33 597 $7,958.01
353 16:39 13.34 403 $5,376.02
352 16:38 13.35 1,983 $26,473.05
351 16:38 13.35 416 $5,553.60
350 16:38 13.34 256 $3,415.04
349 16:38 13.34 342 $4,562.28
348 16:37 13.32 201 $2,677.32
347 16:37 13.32 270 $3,596.40
346 16:35 13.32 43 $572.76
345 16:35 13.32 40 $532.80
344 16:31 13.32 29 $386.28
343 16:30 13.32 166 $2,211.12
342 16:30 13.32 108 $1,438.56
341 16:30 13.32 66 $879.12
340 16:30 13.32 410 $5,461.20
339 16:30 13.33 108 $1,439.64
338 16:30 13.33 205 $2,732.65
337 16:29 13.33 148 $1,972.84
336 16:29 13.33 57 $759.81
335 16:25 13.33 135 $1,799.55
334 16:24 13.34 410 $5,469.40
333 16:21 13.30 580 $7,714.00
332 16:19 13.30 93 $1,236.90
331 16:19 13.30 5,000 $66,500.00
330 16:18 13.28 131 $1,739.68
329 16:18 13.28 585 $7,768.80
328 16:18 13.28 528 $7,011.84
327 16:18 13.28 50 $664.00
326 16:18 13.28 500 $6,640.00
325 16:15 13.35 224 $2,990.40
324 16:15 13.31 78 $1,038.18
323 16:15 13.31 336 $4,472.16
322 16:15 13.31 29 $385.99
321 16:13 13.35 205 $2,736.75
320 16:12 13.35 205 $2,736.75
319 16:12 13.35 205 $2,736.75
318 16:09 13.29 90 $1,196.10
317 16:09 13.29 372 $4,943.88
316 16:09 13.29 38 $505.02
315 16:07 13.30 161 $2,141.30
314 16:05 13.30 56 $744.80
313 16:05 13.30 344 $4,575.20
312 16:04 13.29 167 $2,219.43
311 16:04 13.29 100 $1,329.00
310 16:04 13.29 107 $1,422.03
309 16:04 13.29 108 $1,435.32
308 16:04 13.30 50 $665.00
307 16:00 13.30 161 $2,141.30
306 15:58 13.30 50 $665.00
305 15:57 13.30 205 $2,726.50
304 15:56 13.30 205 $2,726.50
303 15:55 13.31 87 $1,157.97
302 15:54 13.31 25 $332.75
301 15:54 13.26 29 $384.54
300 15:53 13.26 92 $1,219.92
299 15:53 13.26 50 $663.00
298 15:53 13.26 74 $981.24
297 15:51 13.25 543 $7,194.75
296 15:51 13.26 52 $689.52
295 15:51 13.26 120 $1,591.20
294 15:51 13.26 33 $437.58
293 15:49 13.26 205 $2,718.30
292 15:47 13.26 205 $2,718.30
291 15:46 13.25 830 $10,997.50
290 15:46 13.26 64 $848.64
289 15:46 13.26 98 $1,299.48
288 15:46 13.26 96 $1,272.96
287 15:40 13.26 108 $1,432.08
286 15:37 13.26 188 $2,492.88
285 15:35 13.25 34 $450.50
284 15:35 13.25 3,310 $43,857.50
283 15:35 13.25 109 $1,444.25
282 15:35 13.24 45 $595.80
281 15:35 13.25 3,974 $52,655.50
280 15:35 13.24 26 $344.24
279 15:34 13.23 162 $2,143.26
278 15:34 13.25 205 $2,716.25
277 15:34 13.25 3,080 $40,810.00
276 15:34 13.25 50 $662.50
275 15:34 13.25 205 $2,716.25
274 15:34 13.25 2,377 $31,495.25
273 15:30 13.25 218 $2,888.50
272 15:30 13.25 205 $2,716.25
271 15:30 13.25 92 $1,219.00
270 15:30 13.26 205 $2,718.30
269 15:29 13.25 188 $2,491.00
268 15:28 13.27 80 $1,061.60
267 15:28 13.27 125 $1,658.75
266 15:27 13.28 36 $478.08
265 15:27 13.28 156 $2,071.68
264 15:27 13.25 2,120 $28,090.00
263 15:27 13.25 363 $4,809.75
262 15:27 13.26 58 $769.08
261 15:27 13.26 109 $1,445.34
260 15:24 13.25 29 $384.25
259 15:21 13.25 4,000 $53,000.00
258 15:18 13.25 129 $1,709.25
257 15:18 13.25 175 $2,318.75
256 15:18 13.25 301 $3,988.25
255 15:17 13.25 74 $980.50
254 15:17 13.26 107 $1,418.82
253 15:14 13.25 57 $755.25
252 15:14 13.25 410 $5,432.50
251 15:14 13.27 29 $384.83
250 15:14 13.27 120 $1,592.40
249 15:14 13.27 56 $743.12
248 15:12 13.27 205 $2,720.35
247 15:11 13.27 58 $769.66
246 15:11 13.27 147 $1,950.69
245 15:10 13.27 102 $1,353.54
244 15:09 13.28 205 $2,722.40
243 15:03 13.23 29 $383.67
242 15:02 13.23 549 $7,263.27
241 14:58 13.28 351 $4,661.28
240 14:58 13.28 288 $3,824.64
239 14:55 13.29 31 $411.99
238 14:55 13.29 104 $1,382.16
237 14:55 13.29 306 $4,066.74
236 14:55 13.29 108 $1,435.32
235 14:55 13.29 205 $2,724.45
234 14:55 13.29 40 $531.60
233 14:55 13.29 44 $584.76
232 14:50 13.29 64 $850.56
231 14:50 13.29 44 $584.76
230 14:41 13.29 264 $3,508.56
229 14:41 13.29 44 $584.76
228 14:41 13.29 26 $345.54
227 14:41 13.29 110 $1,461.90
226 14:41 13.30 205 $2,726.50
225 14:40 13.30 1,150 $15,295.00
224 14:39 13.30 205 $2,726.50
223 14:37 13.30 205 $2,726.50
222 14:28 13.30 50 $665.00
221 14:28 13.30 1,075 $14,297.50
220 14:26 13.30 800 $10,640.00
219 14:26 13.30 125 $1,662.50
218 14:25 13.30 91 $1,210.30
217 14:25 13.30 27 $359.10
216 14:25 13.30 71 $944.30
215 14:25 13.30 36 $478.80
214 14:25 13.30 533 $7,088.90
213 14:25 13.30 1,974 $26,254.20
212 14:25 13.30 5,000 $66,500.00
211 14:25 13.28 50 $664.00
210 14:24 13.30 2,744 $36,495.20
209 14:24 13.30 282 $3,750.60
208 14:23 13.30 40 $532.00
207 14:22 13.32 106 $1,411.92
206 14:22 13.32 124 $1,651.68
205 14:22 13.32 404 $5,381.28
204 14:21 13.35 106 $1,415.10
203 14:21 13.35 205 $2,736.75
202 14:19 13.35 205 $2,736.75
201 14:12 13.30 126 $1,675.80
200 14:12 13.28 126 $1,673.28
199 14:12 13.28 50 $664.00
198 14:08 13.30 25,000 $332,500.00
197 14:08 13.30 208 $2,766.40
196 14:08 13.30 216 $2,872.80
195 14:04 13.30 205 $2,726.50
194 14:04 13.30 108 $1,436.40
193 14:04 13.30 56 $744.80
192 14:02 13.35 109 $1,455.15
191 14:01 13.30 375 $4,987.50
190 14:01 13.30 97 $1,290.10
189 14:01 13.30 189 $2,513.70
188 14:01 13.30 52 $691.60
187 14:01 13.30 15,000 $199,500.00
186 14:01 13.30 13,000 $172,900.00
185 14:01 13.30 2,000 $26,600.00
184 14:01 13.30 795 $10,573.50
183 13:59 13.30 205 $2,726.50
182 13:56 13.25 63 $834.75
181 13:56 13.25 79 $1,046.75
180 13:56 13.25 501 $6,638.25
179 13:55 13.25 3,000 $39,750.00
178 13:54 13.22 280 $3,701.60
177 13:53 13.24 63 $834.12
176 13:53 13.25 205 $2,716.25
175 13:53 13.25 78 $1,033.50
174 13:53 13.25 216 $2,862.00
173 13:53 13.25 26 $344.50
172 13:53 13.25 63 $834.75
171 13:53 13.25 688 $9,116.00
170 13:50 13.24 320 $4,236.80
169 13:50 13.24 117 $1,549.08
168 13:49 13.24 200 $2,648.00
167 13:46 13.20 482 $6,362.40
166 13:46 13.20 29 $382.80
165 13:44 13.20 999 $13,186.80
164 13:44 13.21 34 $449.14
163 13:44 13.21 54 $713.34
162 13:44 13.21 42 $554.82
161 13:44 13.21 107 $1,413.47
160 13:42 13.25 107 $1,417.75
159 13:39 13.25 205 $2,716.25
158 13:37 13.22 85 $1,123.70
157 13:34 13.22 95 $1,255.90
156 13:34 13.22 1,090 $14,409.80
155 13:33 13.22 205 $2,710.10
154 13:33 13.22 205 $2,710.10
153 13:31 13.21 59 $779.39
152 13:30 13.21 77 $1,017.17
151 13:27 13.20 321 $4,237.20
150 13:27 13.20 32 $422.40
149 13:27 13.20 108 $1,425.60
148 13:23 13.21 108 $1,426.68
147 13:19 13.21 143 $1,889.03
146 13:19 13.21 62 $819.02
145 13:14 13.20 91 $1,201.20
144 13:14 13.20 113 $1,491.60
143 13:14 13.20 248 $3,273.60
142 13:14 13.20 89 $1,174.80
141 13:14 13.20 663 $8,751.60
140 13:13 13.20 50 $660.00
139 13:13 13.20 205 $2,706.00
138 13:13 13.20 58 $765.60
137 13:13 13.20 2,924 $38,596.80
136 13:12 13.20 29 $382.80
135 13:09 13.21 106 $1,400.26
134 13:09 13.21 894 $11,809.74
133 13:05 13.21 106 $1,400.26
132 13:03 13.20 404 $5,332.80
131 13:03 13.20 28 $369.60
130 12:57 13.19 29 $382.51
129 12:57 13.19 26 $342.94
128 12:57 13.19 81 $1,068.39
127 12:56 13.20 9,972 $131,630.40
126 12:56 13.20 2,000 $26,400.00
125 12:56 13.20 28 $369.60
124 12:56 13.18 149 $1,963.82
123 12:56 13.18 529 $6,972.22
122 12:56 13.18 962 $12,679.16
121 12:55 13.18 48 $632.64
120 12:55 13.18 205 $2,701.90
119 12:55 13.18 205 $2,701.90
118 12:55 13.18 109 $1,436.62
117 12:55 13.18 34 $448.12
116 12:55 13.19 67 $883.73
115 12:55 13.19 126 $1,661.94
114 12:54 13.19 50 $659.50
113 12:54 13.19 205 $2,703.95
112 12:52 13.19 109 $1,437.71
111 12:50 13.19 205 $2,703.95
110 12:47 13.19 205 $2,703.95
109 12:45 13.19 205 $2,703.95
108 12:39 13.19 2,000 $26,380.00
107 12:35 13.19 205 $2,703.95
106 12:34 13.18 500 $6,590.00
105 12:33 13.19 205 $2,703.95
104 12:32 13.19 205 $2,703.95
103 12:32 13.19 227 $2,994.13
102 12:31 13.19 205 $2,703.95
101 12:31 13.19 107 $1,411.33
100 12:31 13.19 134 $1,767.46
99 12:30 13.19 85 $1,121.15
98 12:24 13.19 212 $2,796.28
97 12:23 13.19 216 $2,849.04
96 12:23 13.19 2,200 $29,018.00
95 12:23 13.19 31 $408.89
94 12:23 13.19 10,000 $131,900.00
93 12:23 13.19 4,545 $59,948.55
92 12:22 13.19 5,200 $68,588.00
91 12:22 13.18 285 $3,756.30
90 12:22 13.17 610 $8,033.70
89 12:22 13.18 62 $817.16
88 12:22 13.18 521 $6,866.78
87 12:22 13.18 63 $830.34
86 12:22 13.18 413 $5,443.34
85 12:16 13.17 333 $4,385.61
84 12:16 13.17 52 $684.84
83 12:16 13.17 79 $1,040.43
82 12:15 13.18 50 $659.00
81 12:14 13.17 29 $381.93
80 12:11 13.18 108 $1,423.44
79 12:04 13.18 40 $527.20
78 12:03 13.18 125 $1,647.50
77 12:03 13.18 45 $593.10
76 12:03 13.18 3,285 $43,296.30
75 12:03 13.17 289 $3,806.13
74 12:03 13.17 422 $5,557.74
73 12:02 13.16 96 $1,263.36
72 12:02 13.16 120 $1,579.20
71 12:01 13.16 106 $1,394.96
70 11:49 13.17 250 $3,292.50
69 11:48 13.17 220 $2,897.40
68 11:48 13.17 67 $882.39
67 11:48 13.17 25 $329.25
66 11:47 13.18 681 $8,975.58
65 11:46 13.17 83 $1,093.11
64 11:46 13.17 76 $1,000.92
63 11:46 13.17 631 $8,310.27
62 11:43 13.17 79 $1,040.43
61 11:43 13.17 88 $1,158.96
60 11:43 13.17 200 $2,634.00
59 11:38 13.13 29 $380.77
58 11:29 13.18 143 $1,884.74
57 11:29 13.18 110 $1,449.80
56 11:27 13.17 266 $3,503.22
55 11:27 13.17 87 $1,145.79
54 11:27 13.17 516 $6,795.72
53 11:22 13.17 1,362 $17,937.54
52 11:22 13.17 3,000 $39,510.00
51 11:21 13.16 37 $486.92
50 11:16 13.17 108 $1,422.36
49 11:06 13.19 110 $1,450.90
48 11:04 13.10 1,127 $14,763.70
47 11:00 13.10 1,272 $16,663.20
46 11:00 13.10 2,496 $32,697.60
45 10:55 13.09 121 $1,583.89
44 10:52 13.09 385 $5,039.65
43 10:45 13.09 159 $2,081.31
42 10:43 13.10 105 $1,375.50
41 10:43 13.09 897 $11,741.73
40 10:42 13.09 400 $5,236.00
39 10:21 13.05 534 $6,968.70
38 10:18 13.05 500 $6,525.00
37 10:17 13.05 4,804 $62,692.20
36 10:17 13.05 230 $3,001.50
35 10:07 13.00 908 $11,804.00
34 10:07 13.00 3,000 $39,000.00
33 10:07 13.00 1,288 $16,744.00
32 10:07 13.00 726 $9,438.00
31 10:07 13.00 3,000 $39,000.00
30 10:06 13.00 2,161 $28,093.00
29 10:06 13.00 839 $10,907.00
28 10:04 13.00 2,161 $28,093.00
27 10:04 13.00 2,000 $26,000.00
26 10:04 13.00 1,000 $13,000.00
25 10:03 13.00 3,000 $39,000.00
24 10:03 13.01 1,000 $13,010.00
23 10:01 13.01 2,000 $26,020.00
22 09:59 13.00 4,078 $53,014.00
21 09:59 13.00 2,922 $37,986.00
20 09:59 13.00 278 $3,614.00
19 09:59 13.00 1,322 $17,186.00
18 09:59 13.00 650 $8,450.00
17 09:59 13.00 38 $494.00
16 09:59 13.00 4,962 $64,506.00
15 09:59 13.00 998 $12,974.00
14 09:59 13.00 2,002 $26,026.00
13 09:59 13.00 1,135 $14,755.00
12 09:59 13.00 150 $1,950.00
11 09:59 13.00 343 $4,459.00
10 09:59 13.00 987 $12,831.00
9 09:59 13.00 1,000 $13,000.00
8 09:59 13.00 1,000 $13,000.00
7 09:59 13.00 150 $1,950.00
6 09:59 13.00 45 $585.00
5 09:59 13.00 1,290 $16,770.00
4 09:59 13.00 650 $8,450.00
3 09:59 13.00 2,878 $37,414.00
2 09:59 13.00 2,561 $33,293.00
1 09:59 13.00 1,526 $19,838.00

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