RAMHA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	100.20	100.25	100.15	100.15	95.471	4,601
2026-01-27	100.11	100.15	100.11	100.15	95.471	1,034
2026-01-23	100.20	100.30	100.20	100.30	95.081	591
2026-01-22	100.25	100.30	100.20	100.20	94.986	1,125
2026-01-21	100.15	100.30	100.15	100.20	94.986	808
2026-01-20	100.30	100.30	100.20	100.30	95.081	1,769
2026-01-19	100.20	100.25	100.16	100.25	95.034	2,726
2026-01-16	100.15	100.15	100.05	100.15	94.939	3,413
2026-01-15	100.15	100.15	100.06	100.15	94.939	1,654
2026-01-14	100.15	100.15	100.15	100.15	94.939	3,665
2026-01-13	100.20	100.20	100.05	100.15	94.939	8,860
2026-01-12	100.20	100.20	100.10	100.20	94.986	2,367
2026-01-09	100.20	100.20	100.00	100.20	94.986	9,342
2026-01-08	100.05	100.30	100.00	100.20	94.986	18,445
2026-01-07	100.15	100.15	100.00	100.00	94.797	377
2026-01-06	100.10	100.16	100.00	100.00	94.797	1,648
2026-01-05	99.950	100.10	99.900	100.10	94.892	855
2026-01-02	100.05	100.10	100.05	100.10	94.892	826
2025-12-31	99.850	100.17	99.850	100.17	94.958	785
2025-12-30	100.10	100.10	99.850	99.850	94.655	1,239
2025-12-29	100.00	100.00	100.00	100.00	94.797	10
2025-12-24	100.20	100.20	99.810	100.00	94.797	430
2025-12-23	99.900	99.900	99.700	99.700	94.513	2,106
2025-12-22	100.10	100.10	100.00	100.10	94.364	3,766
2025-12-19	99.900	100.20	99.900	100.10	94.364	22,393
2025-12-18	99.900	99.900	99.810	99.900	94.176	2,629
2025-12-17	99.800	99.900	99.790	99.900	94.176	1,597
2025-12-16	100.00	100.10	99.800	100.00	94.270	4,662
2025-12-15	100.20	100.20	100.00	100.20	94.458	1,357
2025-12-12	100.00	100.10	100.00	100.10	94.364	2,204
2025-12-11	99.800	100.00	99.800	100.00	94.270	8,868
2025-12-10	99.960	100.00	99.800	99.800	94.081	6,383
2025-12-09	99.900	100.00	99.900	100.00	94.270	1,858
2025-12-08	99.900	100.00	99.900	99.900	94.176	1,868
2025-12-05	99.800	99.890	99.600	99.890	94.166	2,356
2025-12-04	99.850	99.850	99.800	99.800	94.081	399
2025-12-03	99.500	99.890	99.000	99.890	94.166	2,845
2025-12-02	99.890	99.890	99.300	99.500	93.799	2,075
2025-12-01	99.900	99.900	99.550	99.600	93.893	3,151
2025-11-28	99.900	99.900	99.500	99.500	93.799	1,733
2025-11-27	100.00	100.05	100.00	100.00	94.270	1,329
2025-11-26	99.500	100.00	99.500	100.00	94.270	2,699
2025-11-25	100.09	100.09	100.00	100.00	93.763	1,391
2025-11-24	100.10	100.10	100.05	100.10	93.857	359
2025-11-21	100.04	100.10	100.04	100.10	93.857	2,014
2025-11-20	99.800	100.09	99.800	100.04	93.800	2,741
2025-11-19	99.910	99.910	99.800	99.800	93.575	3,043
2025-11-18	100.01	100.01	99.950	99.950	93.716	3,000
2025-11-17	100.18	100.18	99.900	99.900	93.669	2,955
2025-11-14	99.910	100.18	99.910	100.18	93.932	1,669
2025-11-13	99.950	100.10	99.910	99.910	93.678	5,416
2025-11-12	99.900	100.00	99.900	100.00	93.763	6,663
2025-11-11	100.00	100.09	99.900	100.00	93.763	6,458
2025-11-10	100.00	100.00	99.880	99.910	93.678	2,700
2025-11-07	100.02	100.21	99.860	99.860	93.632	5,449
2025-11-06	100.00	100.20	100.00	100.00	93.763	6,458
2025-11-05	100.20	100.20	99.900	100.00	93.763	3,020
2025-11-04	100.10	100.20	99.850	100.20	93.950	2,669
2025-11-03	100.09	100.10	100.00	100.00	93.763	1,823
2025-10-31	100.10	100.10	99.760	100.09	93.847	1,325

← NewerPage 4 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.