ASX · RYM · stock
Ryman Healthcare Limited (RYM) stock price history
Every ASX trading session of Ryman Healthcare Limited from Oct 5, 2025 to Nov 12, 2026: 290 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RYM adjusted close, 2025 to 2026
- A$2.61
- All time high, 2025
- A$2.64
- 52 week high, A$1.35 low
- 290
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RYM key facts
- Ryman Healthcare Limited (RYM) closed at A$1.52 on Nov 12, 2026 on ASX.
- RYM's all time high close is A$2.61, set on Dec 1, 2025; its all time low close is A$1.35 on Oct 7, 2026.
- RYM's 52 week range is A$1.35 to A$2.64.
- RYM returned -41.5% over the year to Nov 12, 2026.
- Since Oct 5, 2025 RYM returned -37%, -34.2% a year compounded.
- RYM's deepest drawdown was -48.3% from Dec 2, 2025 to Oct 7, 2026.
- DataCedar holds 290 daily sessions of RYM history from Oct 5, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RYM price chart, 2025 to 2026
RYM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.8% |
| 3 months | -10.6% |
| 6 months | -15.3% |
| Year to date | -40.6% |
| 1 year | -41.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 5, 2025 | -36.9% |
| Compound annual growth, 1.1 years | -34.2% |
RYM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.61 on Dec 1, 2025
- All time low close
- A$1.35 on Oct 7, 2026
- 52 week high
- A$2.64 on Jan 12, 2026
- 52 week low
- A$1.35 on Oct 8, 2026
- Deepest drawdown
- -48.3% from Dec 2, 2025 to Oct 7, 2026, not yet recovered
- Best single session
- +8.8% on Jul 21, 2026
- Worst single session
- -9.5% on Apr 17, 2026
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 38%
RYM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Oct 5, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.60 | A$2.64 | A$1.35 | A$1.52 | -40.6% | 1.8M | 229 |
| 2025 | A$2.40 | A$2.62 | A$2.39 | A$2.56 | n/a | 603K | 61 |
RYM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.52 | +5.2% |
| October 2026 | A$1.45 | -1.7% |
| September 2026 | A$1.47 | -16.9% |
| August 2026 | A$1.77 | -2.2% |
| July 2026 | A$1.81 | -2.7% |
| June 2026 | A$1.86 | -0.8% |
| May 2026 | A$1.88 | +9.6% |
| April 2026 | A$1.71 | -3.9% |
| March 2026 | A$1.78 | -11.9% |
| February 2026 | A$2.02 | -15.8% |
| January 2026 | A$2.40 | -6.2% |
| December 2025 | A$2.56 | -0.4% |
About the RYM data
Daily bars. 290 sessions from Oct 5, 2025 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ARYM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RYM share price history
