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

18:30 October 20th 2018 NZDT

12.00 -3.9%

11.95 Buy

12.50 Sell

Last 12.00

Open 12.48

High 12.48

Low 11.93

Volume 369,070

Turnover $4,466,005

Most recent trades All trades for the day

Time Price Volume Value
16:59 12.00 10,000 $120,000.00
16:59 12.00 2,945 $35,340.00
16:59 12.00 853 $10,236.00
16:59 12.00 1,147 $13,764.00
16:59 12.00 1,332 $15,984.00

Latest Ryman Healthcare Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
466 16:59 12.00 10,000 $120,000.00
465 16:59 12.00 2,945 $35,340.00
464 16:59 12.00 853 $10,236.00
463 16:59 12.00 1,147 $13,764.00
462 16:59 12.00 1,332 $15,984.00
461 16:59 12.00 11,553 $138,636.00
460 16:59 12.00 857 $10,284.00
459 16:59 12.00 111 $1,332.00
458 16:59 12.00 1,000 $12,000.00
457 16:59 12.00 2,500 $30,000.00
456 16:59 12.00 15,000 $180,000.00
455 16:59 12.00 15,000 $180,000.00
454 16:59 12.00 2,417 $29,004.00
453 16:59 12.00 500 $6,000.00
452 16:59 12.00 5,813 $69,756.00
451 16:59 12.00 440 $5,280.00
450 16:59 12.00 40 $480.00
449 16:59 12.00 300 $3,600.00
448 16:59 12.00 200 $2,400.00
447 16:59 12.00 1,205 $14,460.00
446 16:59 12.00 231 $2,772.00
445 16:59 12.00 1,039 $12,468.00
444 16:59 12.00 3,552 $42,624.00
443 16:59 12.00 10,876 $130,512.00
442 16:59 12.00 631 $7,572.00
441 16:59 12.00 450 $5,400.00
440 16:59 12.00 1,515 $18,180.00
439 16:59 12.00 144 $1,728.00
438 16:59 12.00 1,610 $19,320.00
437 16:59 12.00 3,185 $38,220.00
436 16:59 12.00 11,799 $141,588.00
435 16:59 12.00 110 $1,320.00
434 16:59 12.00 2,699 $32,388.00
433 16:59 12.00 2,816 $33,792.00
432 16:59 12.00 10,263 $123,156.00
431 16:59 12.00 2,496 $29,952.00
430 16:59 12.00 2,891 $34,692.00
429 16:44 12.00 474 $5,688.00
428 16:44 12.00 259 $3,108.00
427 16:44 12.00 161 $1,932.00
426 16:44 12.00 1,606 $19,272.00
425 16:44 12.00 26 $312.00
424 16:37 11.99 73 $875.27
423 16:37 11.99 242 $2,901.58
422 16:37 11.99 769 $9,220.31
421 16:37 11.99 34 $407.66
420 16:37 11.99 619 $7,421.81
419 16:37 11.93 390 $4,652.70
418 16:37 11.93 1,105 $13,182.65
417 16:31 12.00 2,000 $24,000.00
416 16:31 12.00 207 $2,484.00
415 16:31 12.00 807 $9,684.00
414 16:30 12.00 374 $4,488.00
413 16:30 12.00 374 $4,488.00
412 16:30 12.00 470 $5,640.00
411 16:30 12.00 1,202 $14,424.00
410 16:30 12.00 190 $2,280.00
409 16:30 12.00 440 $5,280.00
408 16:29 11.99 86 $1,031.14
407 16:28 11.99 241 $2,889.59
406 16:28 11.99 2,452 $29,399.48
405 16:28 12.00 32 $384.00
404 16:28 11.99 1,050 $12,589.50
403 16:27 11.99 498 $5,971.02
402 16:25 12.01 160 $1,921.60
401 16:25 12.01 90 $1,080.90
400 16:20 12.00 189 $2,268.00
399 16:20 12.01 97 $1,164.97
398 16:20 12.01 151 $1,813.51
397 16:20 12.01 679 $8,154.79
396 16:20 12.00 311 $3,732.00
395 16:20 12.00 3,689 $44,268.00
394 16:20 12.01 270 $3,242.70
393 16:20 12.01 194 $2,329.94
392 16:20 12.00 1,102 $13,224.00
391 16:19 12.00 209 $2,508.00
390 16:19 12.00 213 $2,556.00
389 16:19 12.00 199 $2,388.00
388 16:19 12.00 401 $4,812.00
387 16:17 12.00 99 $1,188.00
386 16:17 12.00 300 $3,600.00
385 16:17 12.00 99 $1,188.00
384 16:17 12.01 392 $4,707.92
383 16:15 12.01 213 $2,558.13
382 16:15 12.00 164 $1,968.00
381 16:15 12.00 451 $5,412.00
380 16:15 12.01 62 $744.62
379 16:15 12.02 29 $348.58
378 16:15 12.02 489 $5,877.78
377 16:15 12.01 1,596 $19,167.96
376 16:15 12.02 1,003 $12,056.06
375 16:15 12.02 3,058 $36,757.16
374 16:15 12.03 422 $5,076.66
373 16:15 12.02 1,346 $16,178.92
372 16:15 12.04 342 $4,117.68
371 16:15 12.02 596 $7,163.92
370 16:15 12.05 168 $2,024.40
369 16:15 12.05 560 $6,748.00
368 16:15 12.05 403 $4,856.15
367 16:15 12.03 217 $2,610.51
366 16:15 12.03 367 $4,415.01
365 16:15 12.03 4,404 $52,980.12
364 16:14 12.03 596 $7,169.88
363 16:12 12.09 27 $326.43
362 16:11 12.05 29 $349.45
361 16:11 12.05 40 $482.00
360 16:11 12.05 96 $1,156.80
359 16:11 12.05 73 $879.65
358 16:11 12.05 120 $1,446.00
357 16:11 12.05 221 $2,663.05
356 16:11 12.05 189 $2,277.45
355 16:11 12.05 76 $915.80
354 16:11 12.05 180 $2,169.00
353 16:06 12.05 28 $337.40
352 15:59 12.05 29 $349.45
351 15:53 12.05 226 $2,723.30
350 15:53 12.05 163 $1,964.15
349 15:53 12.05 202 $2,434.10
348 15:53 12.05 88 $1,060.40
347 15:53 12.05 182 $2,193.10
346 15:53 12.05 286 $3,446.30
345 15:53 12.05 500 $6,025.00
344 15:52 12.05 146 $1,759.30
343 15:52 12.01 244 $2,930.44
342 15:51 12.02 34 $408.68
341 15:51 12.01 87 $1,044.87
340 15:51 12.01 70 $840.70
339 15:51 12.01 80 $960.80
338 15:48 12.01 30 $360.30
337 15:44 12.00 172 $2,064.00
336 15:44 12.02 42 $504.84
335 15:44 12.02 149 $1,790.98
334 15:44 12.00 213 $2,556.00
333 15:44 12.00 400 $4,800.00
332 15:44 12.00 50 $600.00
331 15:44 12.00 300 $3,600.00
330 15:44 12.00 107 $1,284.00
329 15:43 12.00 268 $3,216.00
328 15:43 12.00 230 $2,760.00
327 15:41 12.01 152 $1,825.52
326 15:41 12.00 174 $2,088.00
325 15:41 12.00 500 $6,000.00
324 15:41 12.00 200 $2,400.00
323 15:41 12.02 38 $456.76
322 15:41 12.01 38 $456.38
321 15:40 12.02 32 $384.64
320 15:34 12.01 77 $924.77
319 15:34 12.01 933 $11,205.33
318 15:33 12.03 151 $1,816.53
317 15:33 12.01 233 $2,798.33
316 15:33 12.01 160 $1,921.60
315 15:33 12.01 577 $6,929.77
314 15:31 12.02 112 $1,346.24
313 15:31 12.02 43 $516.86
312 15:31 12.02 202 $2,428.04
311 15:31 12.05 521 $6,278.05
310 15:31 12.02 3,650 $43,873.00
309 15:29 12.03 200 $2,406.00
308 15:29 12.03 197 $2,369.91
307 15:29 12.04 182 $2,191.28
306 15:29 12.04 150 $1,806.00
305 15:29 12.04 393 $4,731.72
304 15:29 12.04 352 $4,238.08
303 15:26 12.05 158 $1,903.90
302 15:26 12.05 200 $2,410.00
301 15:26 12.04 210 $2,528.40
300 15:26 12.04 188 $2,263.52
299 15:25 12.02 161 $1,935.22
298 15:25 12.02 160 $1,923.20
297 15:25 12.05 156 $1,879.80
296 15:25 12.05 1,500 $18,075.00
295 15:24 12.02 88 $1,057.76
294 15:24 12.02 142 $1,706.84
293 15:24 12.02 596 $7,163.92
292 15:23 12.01 97 $1,164.97
291 15:23 12.02 500 $6,010.00
290 15:23 12.05 33 $397.65
289 15:13 12.02 75 $901.50
288 15:13 12.02 500 $6,010.00
287 15:13 12.10 33 $399.30
286 15:13 12.10 500 $6,050.00
285 15:09 12.05 355 $4,277.75
284 15:08 12.05 29 $349.45
283 15:08 12.05 214 $2,578.70
282 15:06 12.01 45 $540.45
281 15:06 12.01 188 $2,257.88
280 15:06 12.01 27 $324.27
279 15:06 12.00 188 $2,256.00
278 15:05 12.01 31 $372.31
277 14:59 12.00 49 $588.00
276 14:59 12.00 154 $1,848.00
275 14:59 12.00 344 $4,128.00
274 14:56 12.01 160 $1,921.60
273 14:56 12.01 188 $2,257.88
272 14:54 12.01 154 $1,849.54
271 14:53 12.00 156 $1,872.00
270 14:52 12.01 500 $6,005.00
269 14:52 12.08 100 $1,208.00
268 14:52 12.08 416 $5,025.28
267 14:52 12.08 26 $314.08
266 14:52 12.08 423 $5,109.84
265 14:52 12.08 492 $5,943.36
264 14:52 12.08 1,601 $19,340.08
263 14:50 12.08 60 $724.80
262 14:49 12.09 152 $1,837.68
261 14:49 12.08 498 $6,015.84
260 14:41 12.09 220 $2,659.80
259 14:41 12.09 323 $3,905.07
258 14:41 12.08 82 $990.56
257 14:41 12.08 89 $1,075.12
256 14:41 12.09 240 $2,901.60
255 14:41 12.09 811 $9,804.99
254 14:41 12.08 596 $7,199.68
253 14:41 12.10 27 $326.70
252 14:41 12.12 123 $1,490.76
251 14:41 12.12 31 $375.72
250 14:30 12.15 28 $340.20
249 14:30 12.08 232 $2,802.56
248 14:30 12.15 157 $1,907.55
247 14:30 12.08 1,034 $12,490.72
246 14:29 12.15 165 $2,004.75
245 14:29 12.08 49 $591.92
244 14:29 12.08 110 $1,328.80
243 14:29 12.08 188 $2,271.04
242 14:29 12.15 189 $2,296.35
241 14:29 12.15 620 $7,533.00
240 14:29 12.08 458 $5,532.64
239 14:29 12.08 634 $7,658.72
238 14:28 12.10 325 $3,932.50
237 14:28 12.10 241 $2,916.10
236 14:28 12.10 554 $6,703.40
235 14:28 12.10 289 $3,496.90
234 14:28 12.10 180 $2,178.00
233 14:28 12.10 1,240 $15,004.00
232 14:28 12.10 840 $10,164.00
231 14:28 12.10 312 $3,775.20
230 14:28 12.10 3,600 $43,560.00
229 14:28 12.10 2,000 $24,200.00
228 14:22 12.20 142 $1,732.40
227 14:22 12.20 463 $5,648.60
226 14:22 12.20 133 $1,622.60
225 14:22 12.20 130 $1,586.00
224 14:22 12.18 110 $1,339.80
223 14:22 12.15 93 $1,129.95
222 14:22 12.14 188 $2,282.32
221 14:22 12.14 180 $2,185.20
220 14:22 12.14 82 $995.48
219 14:22 12.14 221 $2,682.94
218 14:21 12.18 28 $341.04
217 14:21 12.18 81 $986.58
216 14:21 12.18 180 $2,192.40
215 14:20 12.18 820 $9,987.60
214 14:19 12.12 611 $7,405.32
213 14:19 12.21 544 $6,642.24
212 14:19 12.21 452 $5,518.92
211 14:19 12.21 472 $5,763.12
210 14:19 12.21 1,830 $22,344.30
209 14:18 12.21 134 $1,636.14
208 14:15 12.23 40 $489.20
207 14:15 12.23 337 $4,121.51
206 14:15 12.20 84 $1,024.80
205 14:15 12.20 221 $2,696.20
204 14:12 12.24 33 $403.92
203 14:05 12.19 146 $1,779.74
202 14:05 12.19 71 $865.49
201 14:05 12.19 986 $12,019.34
200 14:05 12.18 362 $4,409.16
199 14:05 12.18 188 $2,289.84
198 14:05 12.18 210 $2,557.80
197 14:05 12.18 111 $1,351.98
196 14:05 12.18 179 $2,180.22
195 14:05 12.18 461 $5,614.98
194 14:02 12.18 215 $2,618.70
193 14:02 12.18 563 $6,857.34
192 14:02 12.18 43 $523.74
191 13:59 12.13 400 $4,852.00
190 13:53 12.12 220 $2,666.40
189 13:53 12.12 169 $2,048.28
188 13:51 12.12 246 $2,981.52
187 13:51 12.12 80 $969.60
186 13:51 12.12 161 $1,951.32
185 13:48 12.12 119 $1,442.28
184 13:48 12.14 27 $327.78
183 13:44 12.14 106 $1,286.84
182 13:44 12.14 335 $4,066.90
181 13:43 12.18 158 $1,924.44
180 13:43 12.15 49 $595.35
179 13:43 12.15 231 $2,806.65
178 13:43 12.15 220 $2,673.00
177 13:43 12.15 179 $2,174.85
176 13:41 12.14 86 $1,044.04
175 13:35 12.14 158 $1,918.12
174 13:35 12.18 251 $3,057.18
173 13:35 12.18 29 $353.22
172 13:35 12.14 1,076 $13,062.64
171 13:31 12.18 377 $4,591.86
170 13:31 12.18 2,000 $24,360.00
169 13:24 12.18 192 $2,338.56
168 13:24 12.20 57 $695.40
167 13:24 12.20 37 $451.40
166 13:24 12.20 42 $512.40
165 13:24 12.20 87 $1,061.40
164 13:24 12.20 271 $3,306.20
163 13:24 12.20 443 $5,404.60
162 13:22 12.17 32 $389.44
161 13:22 12.17 190 $2,312.30
160 13:21 12.18 28 $341.04
159 13:18 12.15 141 $1,713.15
158 13:17 12.14 188 $2,282.32
157 13:17 12.14 74 $898.36
156 13:17 12.14 42 $509.88
155 13:17 12.12 71 $860.52
154 13:17 12.14 370 $4,491.80
153 13:17 12.14 148 $1,796.72
152 13:17 12.14 617 $7,490.38
151 13:17 12.14 209 $2,537.26
150 13:17 12.10 32 $387.20
149 13:17 12.10 32 $387.20
148 13:17 12.10 65 $786.50
147 13:17 12.10 191 $2,311.10
146 13:17 12.10 220 $2,662.00
145 13:05 12.08 116 $1,401.28
144 13:05 12.20 229 $2,793.80
143 13:04 12.10 169 $2,044.90
142 13:04 12.10 105 $1,270.50
141 13:04 12.10 600 $7,260.00
140 13:04 12.10 100 $1,210.00
139 13:04 12.22 213 $2,602.86
138 13:04 12.22 475 $5,804.50
137 13:04 12.23 188 $2,299.24
136 13:04 12.23 152 $1,858.96
135 13:04 12.23 1,720 $21,035.60
134 13:04 12.23 280 $3,424.40
133 13:03 12.23 30 $366.90
132 13:03 12.23 81 $990.63
131 13:00 12.22 247 $3,018.34
130 12:59 12.22 121 $1,478.62
129 12:59 12.22 639 $7,808.58
128 12:59 12.22 218 $2,663.96
127 12:50 12.15 75 $911.25
126 12:50 12.15 500 $6,075.00
125 12:49 12.20 77 $939.40
124 12:49 12.20 168 $2,049.60
123 12:49 12.28 338 $4,150.64
122 12:49 12.28 74 $908.72
121 12:49 12.28 269 $3,303.32
120 12:49 12.20 832 $10,150.40
119 12:49 12.20 840 $10,248.00
118 12:49 12.20 1,000 $12,200.00
117 12:49 12.20 2,000 $24,400.00
116 12:49 12.21 62 $757.02
115 12:49 12.21 415 $5,067.15
114 12:49 12.24 50 $612.00
113 12:49 12.24 500 $6,120.00
112 12:49 12.28 169 $2,075.32
111 12:49 12.28 304 $3,733.12
110 12:49 12.28 1,130 $13,876.40
109 12:49 12.25 152 $1,862.00
108 12:49 12.30 1,115 $13,714.50
107 12:49 12.25 395 $4,838.75
106 12:49 12.25 1,190 $14,577.50
105 12:49 12.25 310 $3,797.50
104 12:49 12.25 19,690 $241,202.50
103 12:47 12.26 148 $1,814.48
102 12:47 12.26 816 $10,004.16
101 12:47 12.29 204 $2,507.16
100 12:46 12.27 39 $478.53
99 12:46 12.27 1,000 $12,270.00
98 12:45 12.29 55 $675.95
97 12:45 12.28 128 $1,571.84
96 12:45 12.31 165 $2,031.15
95 12:45 12.30 205 $2,521.50
94 12:45 12.30 376 $4,624.80
93 12:45 12.30 1,075 $13,222.50
92 12:45 12.30 666 $8,191.80
91 12:45 12.30 2,000 $24,600.00
90 12:45 12.30 1,220 $15,006.00
89 12:45 12.30 2,000 $24,600.00
88 12:35 12.31 58 $713.98
87 12:35 12.31 59 $726.29
86 12:35 12.31 59 $726.29
85 12:35 12.31 75 $923.25
84 12:35 12.31 104 $1,280.24
83 12:35 12.31 109 $1,341.79
82 12:35 12.31 99 $1,218.69
81 12:35 12.31 163 $2,006.53
80 12:35 12.38 41 $507.58
79 12:35 12.38 425 $5,261.50
78 12:35 12.35 91 $1,123.85
77 12:35 12.31 738 $9,084.78
76 12:35 12.35 73 $901.55
75 12:35 12.35 94 $1,160.90
74 12:35 12.35 170 $2,099.50
73 12:35 12.35 104 $1,284.40
72 12:35 12.38 178 $2,203.64
71 12:35 12.35 652 $8,052.20
70 12:35 12.35 585 $7,224.75
69 12:35 12.35 34 $419.90
68 12:35 12.35 60 $741.00
67 12:35 12.35 660 $8,151.00
66 12:35 12.35 228 $2,815.80
65 12:35 12.35 310 $3,828.50
64 12:35 12.35 450 $5,557.50
63 12:35 12.35 1,000 $12,350.00
62 12:35 12.35 2,000 $24,700.00
61 12:12 12.40 175 $2,170.00
60 12:08 12.40 473 $5,865.20
59 12:08 12.40 189 $2,343.60
58 12:08 12.40 270 $3,348.00
57 12:08 12.40 1,610 $19,964.00
56 12:08 12.40 708 $8,779.20
55 11:53 12.42 147 $1,825.74
54 11:53 12.42 84 $1,043.28
53 11:53 12.43 274 $3,405.82
52 11:53 12.42 124 $1,540.08
51 11:53 12.42 140 $1,738.80
50 11:53 12.42 810 $10,060.20
49 11:53 12.42 1,342 $16,667.64
48 11:44 12.42 1,458 $18,108.36
47 11:44 12.41 161 $1,998.01
46 11:40 12.42 200 $2,484.00
45 11:37 12.40 92 $1,140.80
44 11:37 12.40 176 $2,182.40
43 11:35 12.40 324 $4,017.60
42 11:35 12.40 2,350 $29,140.00
41 11:35 12.40 2,326 $28,842.40
40 11:30 12.40 74 $917.60
39 11:30 12.40 154 $1,909.60
38 11:30 12.41 122 $1,514.02
37 11:30 12.41 291 $3,611.31
36 11:30 12.41 3,709 $46,028.69
35 11:25 12.41 178 $2,208.98
34 11:25 12.41 436 $5,410.76
33 11:06 12.41 677 $8,401.57
32 11:06 12.41 3,000 $37,230.00
31 11:06 12.41 323 $4,008.43
30 11:05 12.42 182 $2,260.44
29 11:05 12.42 58 $720.36
28 11:05 12.42 400 $4,968.00
27 10:43 12.41 404 $5,013.64
26 10:41 12.41 140 $1,737.40
25 10:41 12.41 256 $3,176.96
24 10:39 12.40 89 $1,103.60
23 10:39 12.40 164 $2,033.60
22 10:39 12.41 2,368 $29,386.88
21 10:34 12.41 57 $707.37
20 10:34 12.41 575 $7,135.75
19 10:09 12.45 1,000 $12,450.00
18 10:09 12.45 80 $996.00
17 10:05 12.48 206 $2,570.88
16 10:05 12.48 794 $9,909.12
15 09:59 12.48 206 $2,570.88
14 09:59 12.48 194 $2,421.12
13 09:59 12.48 1,290 $16,099.20
12 09:59 12.48 1,700 $21,216.00
11 09:59 12.48 232 $2,895.36
10 09:59 12.48 395 $4,929.60
9 09:59 12.48 100 $1,248.00
8 09:59 12.48 280 $3,494.40
7 09:59 12.48 891 $11,119.68
6 09:59 12.48 169 $2,109.12
5 09:59 12.48 42 $524.16
4 09:59 12.48 817 $10,196.16
3 09:59 12.48 141 $1,759.68
2 09:59 12.48 216 $2,695.68
1 09:59 12.48 1,243 $15,512.64

Latest Ryman Healthcare Limited news

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