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

08:04 October 23rd 2017 NZDT

9.19 -4.1%

9.18 Buy

9.26 Sell

Last 9.19

Open 9.48

High 9.48

Low 9.18

Volume 2,187,021

Turnover $20,269,127

Most recent trades All trades for the day

Time Price Volume Value
16:59 9.19 4,654 $42,770.26
16:59 9.19 20,346 $186,979.74
16:59 9.19 1,600 $14,704.00
16:59 9.19 5,740 $52,750.60
16:59 9.19 359 $3,299.21

Latest Ryman Healthcare Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
406 16:59 9.19 4,654 $42,770.26
405 16:59 9.19 20,346 $186,979.74
404 16:59 9.19 1,600 $14,704.00
403 16:59 9.19 5,740 $52,750.60
402 16:59 9.19 359 $3,299.21
401 16:59 9.19 2,896 $26,614.24
400 16:59 9.19 650 $5,973.50
399 16:59 9.19 8,839 $81,230.41
398 16:59 9.19 7,455 $68,511.45
397 16:59 9.19 1,095 $10,063.05
396 16:59 9.19 3,070 $28,213.30
395 16:59 9.19 2,048 $18,821.12
394 16:59 9.19 20,332 $186,851.08
393 16:59 9.19 4,110 $37,770.90
392 16:59 9.19 7,719 $70,937.61
391 16:59 9.19 1,854 $17,038.26
390 16:59 9.19 4,941 $45,407.79
389 16:59 9.19 3,603 $33,111.57
388 16:59 9.19 2,650 $24,353.50
387 16:59 9.19 400 $3,676.00
386 16:59 9.19 489 $4,493.91
385 16:59 9.19 2,771 $25,465.49
384 16:59 9.19 913 $8,390.47
383 16:59 9.19 1,110 $10,200.90
382 16:59 9.19 209 $1,920.71
381 16:59 9.19 9,011 $82,811.09
380 16:59 9.19 2,083 $19,142.77
379 16:59 9.19 2,917 $26,807.23
378 16:59 9.19 163 $1,497.97
377 16:59 9.19 163 $1,497.97
376 16:59 9.19 1,626 $14,942.94
375 16:59 9.19 1,021 $9,382.99
374 16:59 9.19 240 $2,205.60
373 16:59 9.19 1,437 $13,206.03
372 16:44 9.20 18,020 $165,784.00
371 16:44 9.19 114 $1,047.66
370 16:44 9.19 654 $6,010.26
369 16:44 9.19 1,212 $11,138.28
368 16:44 9.19 382 $3,510.58
367 16:43 9.20 67 $616.40
366 16:43 9.20 280 $2,576.00
365 16:43 9.20 159 $1,462.80
364 16:43 9.20 7,726 $71,079.20
363 16:40 9.20 1,270 $11,684.00
362 16:38 9.20 1,004 $9,236.80
361 16:38 9.20 1,966 $18,087.20
360 16:38 9.20 1,536 $14,131.20
359 16:38 9.20 187 $1,720.40
358 16:38 9.20 218 $2,005.60
357 16:38 9.20 654 $6,016.80
356 16:38 9.20 654 $6,016.80
355 16:38 9.20 956 $8,795.20
354 16:38 9.20 3,829 $35,226.80
353 16:33 9.18 181 $1,661.58
352 16:31 9.20 168 $1,545.60
351 16:31 9.20 545 $5,014.00
350 16:31 9.20 287 $2,640.40
349 16:31 9.20 1,962 $18,050.40
348 16:31 9.20 709 $6,522.80
347 16:29 9.20 215 $1,978.00
346 16:26 9.20 276 $2,539.20
345 16:26 9.20 942 $8,666.40
344 16:26 9.20 305 $2,806.00
343 16:26 9.20 1,269 $11,674.80
342 16:26 9.20 196 $1,803.20
341 16:26 9.20 5,000 $46,000.00
340 16:16 9.20 2,411 $22,181.20
339 16:16 9.20 328 $3,017.60
338 16:13 9.20 645 $5,934.00
337 16:11 9.18 181 $1,661.58
336 16:09 9.20 509 $4,682.80
335 16:06 9.20 326 $2,999.20
334 16:06 9.20 766 $7,047.20
333 16:06 9.20 56 $515.20
332 16:06 9.20 178 $1,637.60
331 16:01 9.18 434 $3,984.12
330 16:01 9.18 181 $1,661.58
329 15:57 9.20 15,443 $142,075.60
328 15:57 9.20 4,557 $41,924.40
327 15:57 9.21 200 $1,842.00
326 15:57 9.21 219 $2,016.99
325 15:56 9.21 331 $3,048.51
324 15:56 9.21 210 $1,934.10
323 15:51 9.21 181 $1,667.01
322 15:50 9.24 1,700 $15,708.00
321 15:49 9.21 209 $1,924.89
320 15:48 9.20 6,000 $55,200.00
319 15:48 9.20 4,722 $43,442.40
318 15:48 9.20 1,064 $9,788.80
317 15:48 9.20 1,200 $11,040.00
316 15:47 9.21 244 $2,247.24
315 15:47 9.21 51 $469.71
314 15:47 9.21 2,000 $18,420.00
313 15:46 9.22 3,057 $28,185.54
312 15:44 9.22 352 $3,245.44
311 15:44 9.22 725 $6,684.50
310 15:44 9.22 5,866 $54,084.52
309 15:44 9.22 81 $746.82
308 15:44 9.22 5,078 $46,819.16
307 15:44 9.23 282 $2,602.86
306 15:44 9.23 3,693 $34,086.39
305 15:44 9.23 2,805 $25,890.15
304 15:44 9.22 4,922 $45,380.84
303 15:41 9.21 56 $515.76
302 15:41 9.21 125 $1,151.25
301 15:41 9.21 2,000 $18,420.00
300 15:40 9.21 2,875 $26,478.75
299 15:40 9.21 2,000 $18,420.00
298 15:37 9.22 67 $617.74
297 15:27 9.22 170 $1,567.40
296 15:25 9.23 1,863 $17,195.49
295 15:25 9.23 390 $3,599.70
294 15:25 9.23 906 $8,362.38
293 15:25 9.23 2,840 $26,213.20
292 15:24 9.23 51 $470.73
291 15:23 9.22 428 $3,946.16
290 15:23 9.23 145 $1,338.35
289 15:23 9.23 307 $2,833.61
288 15:23 9.23 463 $4,273.49
287 15:23 9.23 5,758 $53,146.34
286 15:23 9.23 171 $1,578.33
285 15:23 9.23 71 $655.33
284 15:23 9.23 2,000 $18,460.00
283 15:17 9.22 305 $2,812.10
282 15:17 9.22 181 $1,668.82
281 15:13 9.25 550 $5,087.50
280 15:12 9.24 3,355 $31,000.20
279 15:12 9.24 352 $3,252.48
278 15:12 9.24 343 $3,169.32
277 15:12 9.24 3,450 $31,878.00
276 15:11 9.24 110 $1,016.40
275 15:11 9.24 418 $3,862.32
274 15:11 9.24 352 $3,252.48
273 15:11 9.24 380 $3,511.20
272 15:07 9.23 181 $1,670.63
271 15:06 9.23 1,067 $9,848.41
270 15:05 9.24 142 $1,312.08
269 15:05 9.24 359 $3,317.16
268 15:05 9.24 2,159 $19,949.16
267 15:05 9.24 1,129 $10,431.96
266 15:05 9.24 3,862 $35,684.88
265 15:02 9.24 400 $3,696.00
264 15:01 9.25 500 $4,625.00
263 14:58 9.25 6,610 $61,142.50
262 14:57 9.24 181 $1,672.44
261 14:56 9.24 3,557 $32,866.68
260 14:55 9.25 620 $5,735.00
259 14:55 9.25 503 $4,652.75
258 14:55 9.25 1,730 $16,002.50
257 14:55 9.25 1,081 $9,999.25
256 14:47 9.25 181 $1,674.25
255 14:40 9.27 700 $6,489.00
254 14:40 9.27 3,000 $27,810.00
253 14:40 9.27 1,500 $13,905.00
252 14:39 9.27 3,528 $32,704.56
251 14:39 9.27 352 $3,263.04
250 14:39 9.27 648 $6,006.96
249 14:39 9.27 1,472 $13,645.44
248 14:38 9.27 112 $1,038.24
247 14:38 9.27 172 $1,594.44
246 14:38 9.27 254 $2,354.58
245 14:38 9.27 9,221 $85,478.67
244 14:37 9.27 140 $1,297.80
243 14:29 9.27 648 $6,006.96
242 14:29 9.27 432 $4,004.64
241 14:29 9.27 780 $7,230.60
240 14:29 9.27 2,000 $18,540.00
239 14:25 9.27 1,000 $9,270.00
238 14:22 9.28 259 $2,403.52
237 14:22 9.28 240 $2,227.20
236 14:19 9.28 4,000 $37,120.00
235 14:19 9.28 61 $566.08
234 14:19 9.28 5,699 $52,886.72
233 14:19 9.28 4,301 $39,913.28
232 14:19 9.28 186 $1,726.08
231 14:19 9.28 5,513 $51,160.64
230 14:19 9.28 4,487 $41,639.36
229 14:18 9.28 3,513 $32,600.64
228 14:18 9.28 352 $3,266.56
227 14:18 9.28 1,490 $13,827.20
226 14:18 9.28 4,645 $43,105.60
225 14:18 9.28 226 $2,097.28
224 14:18 9.28 2,029 $18,829.12
223 14:10 9.28 290 $2,691.20
222 14:10 9.28 352 $3,266.56
221 14:10 9.28 648 $6,013.44
220 14:10 9.28 850 $7,888.00
219 14:10 9.28 831 $7,711.68
218 14:09 9.28 7,500 $69,600.00
217 14:09 9.28 1,276 $11,841.28
216 14:04 9.28 724 $6,718.72
215 13:58 9.30 1,746 $16,237.80
214 13:58 9.28 952 $8,834.56
213 13:56 9.28 395 $3,665.60
212 13:56 9.28 2,084 $19,339.52
211 13:56 9.28 2,916 $27,060.48
210 13:56 9.28 171 $1,586.88
209 13:56 9.28 296 $2,746.88
208 13:56 9.28 617 $5,725.76
207 13:49 9.30 514 $4,780.20
206 13:49 9.30 3,790 $35,247.00
205 13:49 9.30 1,225 $11,392.50
204 13:49 9.30 395 $3,673.50
203 13:49 9.30 93 $864.90
202 13:42 9.30 163 $1,515.90
201 13:42 9.30 2,637 $24,524.10
200 13:38 9.30 64 $595.20
199 13:38 9.30 262 $2,436.60
198 13:33 9.27 4,971 $46,081.17
197 13:31 9.30 450 $4,185.00
196 13:23 9.30 316 $2,938.80
195 13:23 9.30 562 $5,226.60
194 13:21 9.30 103 $957.90
193 13:20 9.30 1,283 $11,931.90
192 13:20 9.30 996 $9,262.80
191 13:20 9.30 2,986 $27,769.80
190 13:20 9.30 2,986 $27,769.80
189 13:20 9.30 2,986 $27,769.80
188 13:19 9.27 2,500 $23,175.00
187 13:18 9.31 2,500 $23,275.00
186 13:16 9.30 1,874 $17,428.20
185 13:16 9.30 2,069 $19,241.70
184 13:16 9.30 2,956 $27,490.80
183 13:16 9.30 2,956 $27,490.80
182 13:15 9.30 1,874 $17,428.20
181 13:15 9.30 2,069 $19,241.70
180 13:15 9.30 2,956 $27,490.80
179 13:15 9.30 2,956 $27,490.80
178 13:14 9.30 603 $5,607.90
177 13:14 9.30 1,908 $17,744.40
176 13:14 9.30 1,908 $17,744.40
175 13:14 9.30 1,944 $18,079.20
174 13:14 9.30 120 $1,116.00
173 13:14 9.30 338 $3,143.40
172 13:14 9.30 170 $1,581.00
171 13:14 9.30 188 $1,748.40
170 13:14 9.30 797 $7,412.10
169 13:09 9.31 50 $465.50
168 13:02 9.30 724 $6,733.20
167 13:02 9.30 1,776 $16,516.80
166 13:02 9.30 7,500 $69,750.00
165 12:59 9.30 1,851 $17,214.30
164 12:59 9.30 2,045 $19,018.50
163 12:59 9.30 2,921 $27,165.30
162 12:59 9.30 2,921 $27,165.30
161 12:59 9.30 2,842 $26,430.60
160 12:59 9.30 12,000 $111,600.00
159 12:59 9.30 176 $1,636.80
158 12:59 9.30 244 $2,269.20
157 12:59 9.30 500 $4,650.00
156 12:58 9.30 811 $7,542.30
155 12:58 9.30 1,445 $13,438.50
154 12:58 9.30 1,445 $13,438.50
153 12:58 9.30 128 $1,190.40
152 12:58 9.30 990 $9,207.00
151 12:58 9.30 54 $502.20
150 12:58 9.30 230 $2,139.00
149 12:58 9.30 746 $6,937.80
148 12:58 9.30 3,151 $29,304.30
147 12:58 9.32 1,044 $9,730.08
146 12:58 9.32 3,127 $29,143.64
145 12:58 9.32 829 $7,726.28
144 12:58 9.32 2,298 $21,417.36
143 12:58 9.32 3,127 $29,143.64
142 12:58 9.30 2,349 $21,845.70
141 12:55 9.30 55 $511.50
140 12:55 9.30 231 $2,148.30
139 12:53 9.30 960 $8,928.00
138 12:53 9.30 1,140 $10,602.00
137 12:53 9.30 2,619 $24,356.70
136 12:53 9.30 241 $2,241.30
135 12:52 9.30 57 $530.10
134 12:52 9.30 237 $2,204.10
133 12:52 9.30 988 $9,188.40
132 12:51 9.30 2,000 $18,600.00
131 12:50 9.30 1,116 $10,378.80
130 12:47 9.30 1,000 $9,300.00
129 12:43 9.30 191 $1,776.30
128 12:43 9.30 793 $7,374.90
127 12:41 9.30 200 $1,860.00
126 12:41 9.30 835 $7,765.50
125 12:41 9.30 1,658 $15,419.40
124 12:41 9.30 7,000 $65,100.00
123 12:41 9.30 1,187 $11,039.10
122 12:41 9.30 5,000 $46,500.00
121 12:41 9.30 449 $4,175.70
120 12:41 9.30 1,000 $9,300.00
119 12:41 9.30 350 $3,255.00
118 12:41 9.30 549 $5,105.70
117 12:39 9.32 88 $820.16
116 12:39 9.32 156 $1,453.92
115 12:39 9.32 56 $521.92
114 12:39 9.32 156 $1,453.92
113 12:39 9.32 212 $1,975.84
112 12:39 9.32 882 $8,220.24
111 12:39 9.32 653 $6,085.96
110 12:39 9.32 882 $8,220.24
109 12:39 9.32 1,186 $11,053.52
108 12:39 9.32 5,000 $46,600.00
107 12:39 9.32 169 $1,575.08
106 12:39 9.32 6,422 $59,853.04
105 12:39 9.32 2,522 $23,505.04
104 12:39 9.31 887 $8,257.97
103 12:35 9.31 911 $8,481.41
102 12:35 9.31 1,184 $11,023.04
101 12:35 9.31 5,000 $46,550.00
100 12:34 9.32 433 $4,035.56
99 12:34 9.32 435 $4,054.20
98 12:34 9.32 1,850 $17,242.00
97 12:34 9.32 73 $680.36
96 12:34 9.32 1,319 $12,293.08
95 12:34 9.32 298 $2,777.36
94 12:34 9.32 570 $5,312.40
93 12:34 9.32 5,000 $46,600.00
92 12:32 9.35 1,000 $9,350.00
91 12:24 9.32 3,306 $30,811.92
90 12:14 9.32 1,416 $13,197.12
89 12:13 9.30 1,551 $14,424.30
88 12:13 9.30 1,000 $9,300.00
87 12:13 9.30 244 $2,269.20
86 12:13 9.30 5,700 $53,010.00
85 12:05 9.30 850 $7,905.00
84 12:05 9.30 1,611 $14,982.30
83 12:04 9.30 771 $7,170.30
82 12:04 9.30 800 $7,440.00
81 12:03 9.30 5,000 $46,500.00
80 11:55 9.27 3,000 $27,810.00
79 11:55 9.27 1,604 $14,869.08
78 11:53 9.27 228 $2,113.56
77 11:53 9.27 750 $6,952.50
76 11:53 9.27 109 $1,010.43
75 11:53 9.27 5,323 $49,344.21
74 11:53 9.27 257 $2,382.39
73 11:53 9.27 2,743 $25,427.61
72 11:53 9.27 2,257 $20,922.39
71 11:48 9.27 84 $778.68
70 11:48 9.27 1,631 $15,119.37
69 11:48 9.27 3,369 $31,230.63
68 11:48 9.26 2,500 $23,150.00
67 11:48 9.26 2,500 $23,150.00
66 11:48 9.27 6,631 $61,469.37
65 11:47 9.27 3,369 $31,230.63
64 11:47 9.27 234 $2,169.18
63 11:47 9.27 397 $3,680.19
62 11:43 9.27 6,000 $55,620.00
61 11:42 9.27 3,603 $33,399.81
60 11:42 9.27 51 $472.77
59 11:42 9.27 346 $3,207.42
58 11:39 9.27 1,962 $18,187.74
57 11:39 9.27 71 $658.17
56 11:39 9.27 1,444 $13,385.88
55 11:37 9.27 556 $5,154.12
54 11:36 9.27 244 $2,261.88
53 11:33 9.27 1,000 $9,270.00
52 11:33 9.27 100 $927.00
51 11:33 9.27 100 $927.00
50 10:59 9.26 1,500 $13,890.00
49 10:58 9.26 1,600 $14,816.00
48 10:57 9.26 400 $3,704.00
47 10:57 9.26 2,500 $23,150.00
46 10:56 9.26 2,500 $23,150.00
45 10:24 9.25 1,150 $10,637.50
44 10:20 9.25 1,483 $13,717.75
43 10:19 9.20 839 $7,718.80
42 10:18 9.22 1,700 $15,674.00
41 10:17 9.25 441 $4,079.25
40 10:17 9.25 2,559 $23,670.75
39 10:16 9.25 292 $2,701.00
38 10:15 9.25 1,000 $9,250.00
37 10:15 9.25 2,000 $18,500.00
36 10:15 9.25 300 $2,775.00
35 10:15 9.26 1,000 $9,260.00
34 10:12 9.35 2,758 $25,787.30
33 10:12 9.36 478 $4,474.08
32 10:10 9.38 105 $984.90
31 10:06 9.40 563 $5,292.20
30 10:05 9.40 437 $4,107.80
29 10:05 9.40 1,063 $9,992.20
28 10:05 9.40 1,500 $14,100.00
27 10:04 9.42 2,000 $18,840.00
26 10:04 9.45 1,000 $9,450.00
25 10:00 9.48 1,000 $9,480.00
24 10:00 9.48 520 $4,929.60
23 10:00 9.48 527 $4,995.96
22 10:00 9.48 1,739 $16,485.72
21 10:00 9.48 3,901 $36,981.48
20 10:00 9.48 420 $3,981.60
19 10:00 9.48 1,679 $15,916.92
18 10:00 9.48 4,950 $46,926.00
17 10:00 9.48 2,500 $23,700.00
16 10:00 9.48 824 $7,811.52
15 10:00 9.48 2,400 $22,752.00
14 10:00 9.48 3,610 $34,222.80
13 10:00 9.48 200 $1,896.00
12 10:00 9.48 291 $2,758.68
11 10:00 9.48 309 $2,929.32
10 10:00 9.48 600 $5,688.00
9 10:00 9.48 2,091 $19,822.68
8 10:00 9.48 409 $3,877.32
7 10:00 9.48 3,000 $28,440.00
6 10:00 9.48 591 $5,602.68
5 10:00 9.48 1,835 $17,395.80
4 10:00 9.48 2,804 $26,581.92
3 10:00 9.48 244 $2,313.12
2 10:00 9.48 4,817 $45,665.16
1 10:00 9.48 300 $2,844.00

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