RAMHA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	99.010	99.010	99.010	99.010	96.013	4,895
2026-04-24	99.010	99.010	99.000	99.010	96.013	7,407
2026-04-23	98.330	99.360	98.330	99.010	96.013	3,278
2026-04-22	99.500	99.500	98.550	98.550	95.021	735
2026-04-21	99.590	99.650	99.500	99.500	95.937	2,773
2026-04-20	98.460	99.470	98.440	99.470	95.908	3,380
2026-04-17	98.000	98.000	97.800	98.000	94.491	9,159
2026-04-16	98.000	98.000	98.000	98.000	94.491	2,691
2026-04-15	98.100	98.300	98.000	98.000	94.491	4,844
2026-04-14	98.700	98.700	98.000	98.000	94.491	4,428
2026-04-10	99.000	99.000	98.900	98.950	95.407	1,952
2026-04-09	99.250	99.250	99.000	99.000	95.455	2,321
2026-04-08	98.040	99.250	98.000	99.000	95.455	6,775
2026-04-07	98.750	98.750	98.040	98.040	94.530	4,262
2026-04-02	99.100	99.100	98.750	98.750	95.214	3,752
2026-04-01	99.000	99.500	99.000	99.000	95.455	10,413
2026-03-31	99.700	99.700	99.650	99.650	96.082	2,512
2026-03-30	99.750	99.750	99.500	99.500	95.937	4,400
2026-03-27	99.200	99.490	99.150	99.490	95.928	1,573
2026-03-26	99.190	99.390	99.190	99.390	95.831	3,246
2026-03-25	98.630	99.200	98.630	98.900	95.359	872
2026-03-24	98.620	99.200	98.610	98.610	95.079	6,678
2026-03-23	98.900	99.220	98.750	99.220	95.080	4,488
2026-03-20	98.620	99.150	98.020	99.150	95.013	3,693
2026-03-19	98.610	98.620	98.608	98.620	94.505	1,958
2026-03-18	98.350	99.000	98.350	98.610	94.495	7,144
2026-03-17	99.000	99.000	98.310	98.320	94.217	2,846
2026-03-16	99.250	99.250	99.000	99.000	94.869	2,831
2026-03-13	99.200	99.500	99.100	99.100	94.965	1,467
2026-03-12	99.250	99.500	99.200	99.500	95.348	1,732
2026-03-11	99.500	99.800	99.200	99.200	95.061	546
2026-03-10	99.960	100.00	99.150	99.300	95.156	3,985
2026-03-09	99.700	99.700	98.500	98.500	94.390	4,090
2026-03-06	99.900	99.900	99.900	99.900	95.731	400
2026-03-05	99.980	99.990	99.980	99.990	95.818	1,000
2026-03-04	100.00	100.00	99.980	99.980	95.808	849
2026-03-03	100.00	100.09	99.980	100.00	95.827	13,389
2026-03-02	100.20	100.25	100.00	100.00	95.827	13,406
2026-02-27	100.29	100.37	100.20	100.30	96.115	614
2026-02-26	100.01	100.30	100.01	100.30	96.115	1,188
2026-02-25	99.700	100.19	99.700	100.19	96.009	4,644
2026-02-24	100.35	100.35	100.05	100.05	95.375	3,736
2026-02-23	100.00	100.30	100.00	100.30	95.614	1,649
2026-02-20	100.01	100.01	100.00	100.00	95.328	309
2026-02-19	100.27	100.29	100.27	100.29	95.604	2,345
2026-02-18	100.18	100.23	100.18	100.23	95.547	450
2026-02-17	99.900	100.24	99.900	100.24	95.556	858
2026-02-16	100.29	100.29	100.00	100.00	95.328	3,205
2026-02-13	100.27	100.29	100.19	100.29	95.604	4,898
2026-02-12	100.27	100.27	100.20	100.27	95.585	4,990
2026-02-11	100.00	100.27	100.00	100.27	95.585	10,673
2026-02-10	100.00	100.16	100.00	100.11	95.433	1,319
2026-02-09	100.05	100.27	100.05	100.16	95.480	1,248
2026-02-06	100.10	100.28	100.00	100.28	95.595	7,755
2026-02-05	100.30	100.30	100.01	100.09	95.413	5,018
2026-02-04	100.25	100.35	100.11	100.35	95.661	14,891
2026-02-03	100.10	100.25	100.00	100.11	95.433	3,774
2026-02-02	100.00	100.00	100.00	100.00	95.328	510
2026-01-30	100.10	100.10	99.910	99.910	95.242	1,806
2026-01-29	100.15	100.20	100.00	100.00	95.328	4,532

← NewerPage 3 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.