RAMHA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	100.40	101.00	100.40	101.00	99.170	4,311
2026-07-20	100.40	101.25	100.40	101.25	99.416	860
2026-07-17	100.40	100.40	100.40	100.40	98.581	1
2026-07-16	100.90	100.90	100.05	100.05	98.238	644
2026-07-15	100.50	101.49	100.50	101.00	99.170	4,658
2026-07-14	100.60	100.60	100.45	100.50	98.679	535
2026-07-13	100.25	100.25	100.00	100.25	98.434	523
2026-07-10	100.20	100.25	100.00	100.00	98.189	2,657
2026-07-09	100.15	100.25	100.15	100.25	98.434	1,388
2026-07-08	100.00	100.10	99.950	100.00	98.189	873
2026-07-07	100.00	100.15	99.950	100.15	98.336	1,417
2026-07-06	100.01	100.01	100.00	100.00	98.189	1,956
2026-07-03	100.10	100.10	100.00	100.10	98.287	445
2026-07-02	99.312	100.20	99.312	100.20	98.385	4,233
2026-07-01	100.20	100.20	99.700	99.700	97.894	5,084
2026-06-30	100.10	100.10	100.00	100.00	98.189	3,227
2026-06-29	100.10	100.10	99.900	99.900	98.090	915
2026-06-26	100.01	100.10	100.00	100.10	98.287	3,773
2026-06-25	99.200	100.10	99.200	100.10	98.287	8,129
2026-06-24	99.890	100.00	99.750	99.800	97.383	6,734
2026-06-23	99.750	99.750	99.500	99.750	97.335	2,698
2026-06-22	99.500	99.750	99.500	99.750	97.335	2,172
2026-06-19	99.500	99.800	99.250	99.500	97.091	6,568
2026-06-18	99.500	99.500	99.200	99.500	97.091	1,388
2026-06-17	99.100	99.100	99.000	99.000	96.603	6,762
2026-06-16	99.900	99.900	98.700	98.900	96.505	2,075
2026-06-15	100.00	100.00	99.800	99.900	97.481	2,271
2026-06-12	100.00	100.00	99.910	100.00	97.579	3,630
2026-06-11	99.900	100.10	99.900	99.910	97.491	9,894
2026-06-10	100.00	100.15	99.800	100.10	97.676	9,362
2026-06-09	100.10	100.10	99.900	100.00	97.579	6,765
2026-06-05	100.10	100.10	100.00	100.10	97.676	3,509
2026-06-04	100.00	100.20	100.00	100.10	97.676	6,381
2026-06-03	100.20	100.20	100.00	100.20	97.774	7,913
2026-06-02	100.19	100.20	100.10	100.10	97.676	1,874
2026-06-01	100.15	100.20	100.10	100.10	97.676	15,330
2026-05-29	99.500	100.10	99.500	100.10	97.676	7,434
2026-05-28	100.00	100.05	100.00	100.00	97.579	2,359
2026-05-27	99.390	100.10	98.510	98.510	96.125	2,076
2026-05-26	99.200	99.400	99.200	99.400	96.993	547
2026-05-25	99.250	99.400	99.250	99.400	96.993	1,239
2026-05-22	99.800	99.800	99.800	99.800	96.779	550
2026-05-21	99.210	99.800	99.000	99.800	96.779	4,001
2026-05-20	99.850	99.850	99.200	99.200	96.197	3,424
2026-05-19	99.690	99.850	99.600	99.850	96.827	13,900
2026-05-18	100.00	100.00	99.690	99.690	96.672	417
2026-05-15	100.00	100.00	99.600	100.00	96.973	2,754
2026-05-14	99.850	99.850	99.850	99.850	96.827	1,329
2026-05-13	99.700	99.850	99.700	99.850	96.827	320
2026-05-12	99.850	100.20	99.650	99.650	96.633	3,031
2026-05-11	100.20	100.20	99.750	99.750	96.730	8
2026-05-08	100.20	100.20	99.750	99.750	96.730	1,698
2026-05-07	100.00	100.20	99.750	100.00	96.973	2,354
2026-05-06	100.00	100.00	100.00	100.00	96.973	3,287
2026-05-05	100.00	100.00	100.00	100.00	96.973	1,958
2026-05-04	100.00	100.00	100.00	100.00	96.973	2,305
2026-05-01	100.25	100.50	100.00	100.00	96.973	648
2026-04-30	99.800	101.00	99.630	101.00	97.943	4,374
2026-04-29	99.500	99.750	99.250	99.750	96.730	7,149
2026-04-28	99.110	99.500	99.110	99.500	96.488	5,408

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.5675 AUD
2026-08-26	0.6616 AUD
2026-07-23	0.6004 AUD
2026-06-25	0.6199 AUD
2026-05-25	0.6196 AUD
2026-04-23	0.5625 AUD
2026-03-24	0.6093 AUD
2026-02-25	0.5216 AUD
2026-01-27	0.5576 AUD
2025-12-23	0.5565 AUD
2025-11-26	0.5379 AUD
2025-10-28	0.5895 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.