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

02:46 December 13th 2017 NZDT

10.30 -0.5%

10.17 Buy

10.35 Sell

Last 10.30

Open 10.38

High 10.38

Low 10.12

Volume 322,941

Turnover $3,317,591

Most recent trades All trades for the day

Time Price Volume Value
16:59 10.30 4,443 $45,762.90
16:59 10.30 1,000 $10,300.00
16:59 10.30 11,803 $121,570.90
16:59 10.30 8,197 $84,429.10
16:59 10.30 1,803 $18,570.90

Latest Ryman Healthcare Limited research

Show more results

Today's trades

Trade Number Time Price Volume Value
445 16:59 10.30 4,443 $45,762.90
444 16:59 10.30 1,000 $10,300.00
443 16:59 10.30 11,803 $121,570.90
442 16:59 10.30 8,197 $84,429.10
441 16:59 10.30 1,803 $18,570.90
440 16:59 10.30 568 $5,850.40
439 16:59 10.30 658 $6,777.40
438 16:59 10.30 4,167 $42,920.10
437 16:59 10.30 859 $8,847.70
436 16:59 10.30 3,471 $35,751.30
435 16:59 10.30 13,239 $136,361.70
434 16:59 10.30 4,409 $45,412.70
433 16:59 10.30 5,826 $60,007.80
432 16:59 10.30 8,055 $82,966.50
431 16:59 10.30 704 $7,251.20
430 16:59 10.30 3,000 $30,900.00
429 16:59 10.30 3,241 $33,382.30
428 16:59 10.30 1,885 $19,415.50
427 16:59 10.30 1,900 $19,570.00
426 16:59 10.30 53 $545.90
425 16:59 10.30 810 $8,343.00
424 16:59 10.30 213 $2,193.90
423 16:59 10.30 1,898 $19,549.40
422 16:59 10.30 1,362 $14,028.60
421 16:59 10.30 1,689 $17,396.70
420 16:59 10.30 1,000 $10,300.00
419 16:59 10.30 3,449 $35,524.70
418 16:59 10.30 2,582 $26,594.60
417 16:59 10.30 162 $1,668.60
416 16:59 10.30 121 $1,246.30
415 16:59 10.30 39 $401.70
414 16:59 10.30 259 $2,667.70
413 16:59 10.30 771 $7,941.30
412 16:59 10.30 1,429 $14,718.70
411 16:59 10.30 581 $5,984.30
410 16:59 10.30 827 $8,518.10
409 16:59 10.30 7,000 $72,100.00
408 16:59 10.30 2,841 $29,262.30
407 16:59 10.30 4,862 $50,078.60
406 16:59 10.30 742 $7,642.60
405 16:59 10.30 3,546 $36,523.80
404 16:59 10.30 41 $422.30
403 16:59 10.30 13,213 $136,093.90
402 16:44 10.27 111 $1,139.97
401 16:44 10.27 70 $718.90
400 16:44 10.26 1,205 $12,363.30
399 16:44 10.26 38 $389.88
398 16:43 10.26 35 $359.10
397 16:43 10.26 37 $379.62
396 16:43 10.26 37 $379.62
395 16:43 10.26 36 $369.36
394 16:43 10.26 37 $379.62
393 16:43 10.26 37 $379.62
392 16:43 10.26 37 $379.62
391 16:43 10.26 38 $389.88
390 16:43 10.26 72 $738.72
389 16:42 10.26 35 $359.10
388 16:42 10.26 72 $738.72
387 16:42 10.26 36 $369.36
386 16:42 10.26 35 $359.10
385 16:42 10.26 38 $389.88
384 16:42 10.26 51 $523.26
383 16:42 10.26 70 $718.20
382 16:42 10.26 57 $584.82
381 16:41 10.26 45 $461.70
380 16:41 10.26 48 $492.48
379 16:41 10.26 66 $677.16
378 16:41 10.26 66 $677.16
377 16:41 10.26 39 $400.14
376 16:41 10.26 45 $461.70
375 16:41 10.26 69 $707.94
374 16:41 10.26 66 $677.16
373 16:41 10.25 69 $707.25
372 16:41 10.26 39 $400.14
371 16:41 10.25 44 $451.00
370 16:41 10.26 39 $400.14
369 16:40 10.26 40 $410.40
368 16:40 10.26 35 $359.10
367 16:40 10.26 65 $666.90
366 16:40 10.26 41 $420.66
365 16:40 10.26 43 $441.18
364 16:40 10.26 64 $656.64
363 16:40 10.26 37 $379.62
362 16:40 10.26 68 $697.68
361 16:40 10.26 44 $451.44
360 16:39 10.26 80 $820.80
359 16:39 10.26 71 $728.46
358 16:39 10.26 37 $379.62
357 16:39 10.26 75 $769.50
356 16:39 10.26 43 $441.18
355 16:39 10.26 68 $697.68
354 16:39 10.26 39 $400.14
353 16:39 10.26 36 $369.36
352 16:39 10.26 37 $379.62
351 16:39 10.26 36 $369.36
350 16:39 10.26 37 $379.62
349 16:39 10.26 39 $400.14
348 16:38 10.26 69 $707.94
347 16:38 10.26 100 $1,026.00
346 16:38 10.26 45 $461.70
345 16:38 10.26 83 $851.58
344 16:38 10.26 1,000 $10,260.00
343 16:38 10.27 485 $4,980.95
342 16:38 10.27 98 $1,006.46
341 16:38 10.27 99 $1,016.73
340 16:38 10.27 152 $1,561.04
339 16:37 10.28 62 $637.36
338 16:37 10.28 44 $452.32
337 16:37 10.28 37 $380.36
336 16:37 10.28 64 $657.92
335 16:37 10.28 53 $544.84
334 16:37 10.28 36 $370.08
333 16:37 10.28 62 $637.36
332 16:37 10.28 40 $411.20
331 16:36 10.28 37 $380.36
330 16:36 10.28 36 $370.08
329 16:36 10.28 36 $370.08
328 16:36 10.28 41 $421.48
327 16:36 10.28 36 $370.08
326 16:36 10.28 39 $400.92
325 16:36 10.28 35 $359.80
324 16:36 10.28 70 $719.60
323 16:36 10.28 36 $370.08
322 16:35 10.28 314 $3,227.92
321 16:35 10.28 40 $411.20
320 16:35 10.28 92 $945.76
319 16:35 10.28 104 $1,069.12
318 16:35 10.28 103 $1,058.84
317 16:35 10.28 629 $6,466.12
316 16:35 10.28 247 $2,539.16
315 16:35 10.29 50 $514.50
314 16:34 10.29 44 $452.76
313 16:34 10.29 37 $380.73
312 16:34 10.29 47 $483.63
311 16:34 10.29 50 $514.50
310 16:34 10.29 62 $637.98
309 16:34 10.29 64 $658.56
308 16:34 10.29 50 $514.50
307 16:34 10.29 37 $380.73
306 16:34 10.29 40 $411.60
305 16:33 10.29 47 $483.63
304 16:33 10.29 54 $555.66
303 16:33 10.29 56 $576.24
302 16:33 10.29 46 $473.34
301 16:33 10.29 45 $463.05
300 16:33 10.29 48 $493.92
299 16:33 10.29 36 $370.44
298 16:33 10.29 50 $514.50
297 16:32 10.29 53 $545.37
296 16:32 10.29 50 $514.50
295 16:32 10.29 51 $524.79
294 16:32 10.29 40 $411.60
293 16:32 10.29 36 $370.44
292 16:32 10.29 54 $555.66
291 16:32 10.29 53 $545.37
290 16:31 10.29 46 $473.34
289 16:31 10.29 37 $380.73
288 16:31 10.29 48 $493.92
287 16:31 10.29 54 $555.66
286 16:31 10.29 41 $421.89
285 16:31 10.29 40 $411.60
284 16:31 10.29 56 $576.24
283 16:31 10.29 48 $493.92
282 16:30 10.29 37 $380.73
281 16:30 10.29 45 $463.05
280 16:30 10.29 49 $504.21
279 16:30 10.29 39 $401.31
278 16:30 10.29 41 $421.89
277 16:30 10.29 56 $576.24
276 16:30 10.29 53 $545.37
275 16:30 10.29 37 $380.73
274 16:30 10.29 45 $463.05
273 16:29 10.29 49 $504.21
272 16:29 10.29 37 $380.73
271 16:29 10.29 41 $421.89
270 16:29 10.29 37 $380.73
269 16:29 10.29 48 $493.92
268 16:29 10.29 66 $679.14
267 16:29 10.29 72 $740.88
266 16:29 10.30 55 $566.50
265 16:28 10.30 37 $381.10
264 16:28 10.30 41 $422.30
263 16:28 10.30 46 $473.80
262 16:28 10.30 37 $381.10
261 16:28 10.30 964 $9,929.20
260 16:28 10.30 62 $638.60
259 16:28 10.30 70 $721.00
258 16:28 10.30 60 $618.00
257 16:28 10.30 37 $381.10
256 16:27 10.30 53 $545.90
255 16:27 10.30 37 $381.10
254 16:27 10.30 36 $370.80
253 16:27 10.30 61 $628.30
252 16:27 10.30 36 $370.80
251 16:27 10.30 40 $412.00
250 16:27 10.30 60 $618.00
249 16:27 10.30 37 $381.10
248 16:26 10.30 48 $494.40
247 16:26 10.30 37 $381.10
246 16:26 10.30 38 $391.40
245 16:26 10.30 36 $370.80
244 16:26 10.30 36 $370.80
243 16:26 10.30 39 $401.70
242 16:26 10.30 52 $535.60
241 16:26 10.30 161 $1,658.30
240 16:25 10.32 67 $691.44
239 16:25 10.32 68 $701.76
238 16:25 10.32 45 $464.40
237 16:25 10.32 631 $6,511.92
236 16:25 10.32 247 $2,549.04
235 16:25 10.34 49 $506.66
234 16:25 10.34 328 $3,391.52
233 16:25 10.35 58 $600.30
232 16:25 10.35 72 $745.20
231 16:24 10.35 152 $1,573.20
230 16:24 10.35 76 $786.60
229 16:24 10.35 74 $765.90
228 16:24 10.35 64 $662.40
227 16:23 10.35 76 $786.60
226 16:23 10.35 70 $724.50
225 16:23 10.35 72 $745.20
224 16:23 10.35 44 $455.40
223 16:22 10.35 36 $372.60
222 16:22 10.35 67 $693.45
221 16:22 10.35 38 $393.30
220 16:22 10.35 71 $734.85
219 16:22 10.35 37 $382.95
218 16:22 10.32 219 $2,260.08
217 16:22 10.32 2,281 $23,539.92
216 16:21 10.32 108 $1,114.56
215 16:21 10.32 111 $1,145.52
214 16:20 10.30 594 $6,118.20
213 16:20 10.30 757 $7,797.10
212 16:20 10.30 36 $370.80
211 16:19 10.30 68 $700.40
210 16:19 10.30 38 $391.40
209 16:19 10.30 246 $2,533.80
208 16:19 10.30 36 $370.80
207 16:19 10.30 41 $422.30
206 16:19 10.30 35 $360.50
205 16:19 10.25 116 $1,189.00
204 16:18 10.25 37 $379.25
203 16:18 10.25 68 $697.00
202 16:18 10.25 48 $492.00
201 16:18 10.25 37 $379.25
200 16:18 10.25 63 $645.75
199 16:17 10.25 35 $358.75
198 16:17 10.25 45 $461.25
197 16:17 10.25 36 $369.00
196 16:17 10.25 162 $1,660.50
195 16:16 10.25 1,000 $10,250.00
194 16:16 10.25 74 $758.50
193 16:16 10.25 372 $3,813.00
192 16:16 10.25 961 $9,850.25
191 16:16 10.25 3,667 $37,586.75
190 16:16 10.25 36 $369.00
189 16:16 10.25 36 $369.00
188 16:16 10.22 56 $572.32
187 16:16 10.22 98 $1,001.56
186 16:16 10.22 902 $9,218.44
185 16:16 10.22 2,011 $20,552.42
184 16:16 10.22 594 $6,070.68
183 16:16 10.22 395 $4,036.90
182 16:16 10.22 105 $1,073.10
181 16:15 10.22 392 $4,006.24
180 16:14 10.22 108 $1,103.76
179 16:10 10.20 3,113 $31,752.60
178 16:09 10.20 71 $724.20
177 16:09 10.20 64 $652.80
176 16:09 10.20 159 $1,621.80
175 16:09 10.20 478 $4,875.60
174 16:09 10.20 357 $3,641.40
173 16:09 10.25 37 $379.25
172 16:09 10.25 74 $758.50
171 16:09 10.20 500 $5,100.00
170 16:09 10.20 4,260 $43,452.00
169 16:09 10.19 998 $10,169.62
168 16:09 10.19 3,885 $39,588.15
167 16:09 10.19 69 $703.11
166 16:08 10.19 190 $1,936.10
165 16:07 10.17 452 $4,596.84
164 16:07 10.17 2,500 $25,425.00
163 16:07 10.17 30 $305.10
162 16:07 10.17 745 $7,576.65
161 16:07 10.16 723 $7,345.68
160 16:07 10.16 142 $1,442.72
159 16:07 10.16 2,500 $25,400.00
158 16:07 10.16 163 $1,656.08
157 16:07 10.16 395 $4,013.20
156 16:07 10.16 51 $518.16
155 16:07 10.16 26 $264.16
154 16:06 10.16 220 $2,235.20
153 16:06 10.16 140 $1,422.40
152 16:06 10.16 371 $3,769.36
151 16:06 10.16 671 $6,817.36
150 16:06 10.16 1,095 $11,125.20
149 16:06 10.17 46 $467.82
148 16:05 10.17 53 $539.01
147 16:05 10.17 41 $416.97
146 16:05 10.16 103 $1,046.48
145 16:05 10.16 27 $274.32
144 16:05 10.16 67 $680.72
143 16:05 10.16 606 $6,156.96
142 16:05 10.16 596 $6,055.36
141 16:04 10.16 239 $2,428.24
140 16:03 10.16 111 $1,127.76
139 16:03 10.16 336 $3,413.76
138 16:03 10.14 192 $1,946.88
137 16:03 10.14 523 $5,303.22
136 16:03 10.14 1,407 $14,266.98
135 16:03 10.13 70 $709.10
134 15:59 10.13 3,000 $30,390.00
133 15:53 10.13 393 $3,981.09
132 15:53 10.12 535 $5,414.20
131 15:52 10.13 3,000 $30,390.00
130 15:51 10.13 1,500 $15,195.00
129 15:47 10.13 1,000 $10,130.00
128 15:47 10.13 378 $3,829.14
127 15:47 10.13 285 $2,887.05
126 15:47 10.13 370 $3,748.10
125 15:41 10.13 463 $4,690.19
124 15:41 10.13 360 $3,646.80
123 15:39 10.16 1,000 $10,160.00
122 15:39 10.17 648 $6,590.16
121 15:39 10.17 68 $691.56
120 15:32 10.19 266 $2,710.54
119 15:32 10.19 586 $5,971.34
118 15:31 10.19 2,780 $28,328.20
117 15:30 10.19 328 $3,342.32
116 15:26 10.19 517 $5,268.23
115 15:26 10.19 41 $417.79
114 15:26 10.19 980 $9,986.20
113 15:22 10.19 37 $377.03
112 15:22 10.18 1,534 $15,616.12
111 15:22 10.18 195 $1,985.10
110 15:22 10.18 220 $2,239.60
109 15:19 10.18 328 $3,339.04
108 15:11 10.18 2,000 $20,360.00
107 15:09 10.19 324 $3,301.56
106 15:08 10.19 257 $2,618.83
105 15:08 10.19 414 $4,218.66
104 15:08 10.19 580 $5,910.20
103 14:59 10.20 328 $3,345.60
102 14:55 10.20 393 $4,008.60
101 14:48 10.21 37 $377.77
100 14:47 10.21 2,000 $20,420.00
99 14:45 10.21 4,846 $49,477.66
98 14:45 10.22 223 $2,279.06
97 14:45 10.22 1,315 $13,439.30
96 14:44 10.22 485 $4,956.70
95 14:41 10.23 294 $3,007.62
94 14:41 10.23 285 $2,915.55
93 14:41 10.23 94 $961.62
92 14:41 10.23 109 $1,115.07
91 14:41 10.23 631 $6,455.13
90 14:41 10.23 390 $3,989.70
89 14:41 10.23 48 $491.04
88 14:37 10.25 328 $3,362.00
87 14:23 10.25 342 $3,505.50
86 14:15 10.25 1,887 $19,341.75
85 14:15 10.25 83 $850.75
84 14:04 10.23 100 $1,023.00
83 14:02 10.23 831 $8,501.13
82 14:02 10.24 83 $849.92
81 14:02 10.24 1,000 $10,240.00
80 14:02 10.25 166 $1,701.50
79 14:02 10.25 124 $1,271.00
78 14:02 10.25 204 $2,091.00
77 14:02 10.25 500 $5,125.00
76 14:02 10.25 1,000 $10,250.00
75 13:40 10.30 428 $4,408.40
74 13:35 10.30 312 $3,213.60
73 13:35 10.30 488 $5,026.40
72 13:22 10.30 2,000 $20,600.00
71 13:14 10.30 294 $3,028.20
70 13:14 10.30 1,330 $13,699.00
69 13:09 10.31 100 $1,031.00
68 13:09 10.31 350 $3,608.50
67 13:06 10.30 1,000 $10,300.00
66 13:02 10.30 46 $473.80
65 13:02 10.30 142 $1,462.60
64 13:02 10.30 812 $8,363.60
63 12:59 10.30 40 $412.00
62 12:59 10.30 74 $762.20
61 12:59 10.30 1,074 $11,062.20
60 12:59 10.31 108 $1,113.48
59 12:59 10.31 500 $5,155.00
58 12:57 10.32 105 $1,083.60
57 12:57 10.32 72 $743.04
56 12:57 10.32 428 $4,416.96
55 12:57 10.32 4,500 $46,440.00
54 12:55 10.33 251 $2,592.83
53 12:55 10.33 100 $1,033.00
52 12:51 10.34 1,319 $13,638.46
51 12:51 10.34 558 $5,769.72
50 12:47 10.34 192 $1,985.28
49 12:47 10.34 250 $2,585.00
48 12:43 10.35 93 $962.55
47 12:43 10.35 219 $2,266.65
46 12:43 10.35 111 $1,148.85
45 12:42 10.35 304 $3,146.40
44 12:42 10.35 217 $2,245.95
43 12:42 10.35 77 $796.95
42 12:42 10.35 402 $4,160.70
41 12:27 10.35 175 $1,811.25
40 12:27 10.35 1,500 $15,525.00
39 12:27 10.37 143 $1,482.91
38 12:27 10.35 167 $1,728.45
37 12:27 10.35 49 $507.15
36 12:27 10.35 198 $2,049.30
35 12:27 10.35 302 $3,125.70
34 12:23 10.35 159 $1,645.65
33 12:23 10.35 692 $7,162.20
32 12:23 10.35 102 $1,055.70
31 12:23 10.35 92 $952.20
30 12:23 10.35 864 $8,942.40
29 12:23 10.35 61 $631.35
28 12:23 10.35 35 $362.25
27 12:23 10.35 552 $5,713.20
26 12:23 10.35 322 $3,332.70
25 12:23 10.35 116 $1,200.60
24 12:23 10.35 47 $486.45
23 12:23 10.35 50 $517.50
22 12:23 10.35 875 $9,056.25
21 12:23 10.35 77 $796.95
20 12:23 10.35 51 $527.85
19 12:23 10.34 224 $2,316.16
18 12:23 10.34 319 $3,298.46
17 12:23 10.34 255 $2,636.70
16 12:03 10.34 218 $2,254.12
15 11:32 10.35 100 $1,035.00
14 10:50 10.35 693 $7,172.55
13 10:50 10.36 600 $6,216.00
12 10:45 10.35 211 $2,183.85
11 10:36 10.35 96 $993.60
10 10:34 10.37 300 $3,111.00
9 10:24 10.38 1,150 $11,937.00
8 10:09 10.38 158 $1,640.04
7 10:09 10.38 342 $3,549.96
6 10:00 10.38 428 $4,442.64
5 10:00 10.38 1,000 $10,380.00
4 10:00 10.38 1,000 $10,380.00
3 10:00 10.38 1,425 $14,791.50
2 10:00 10.38 500 $5,190.00
1 09:36 10.35 19,843 $205,375.05

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