Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	40.260	41.480	40.110	40.390	38.331	710,297
2024-08-30	43.080	43.080	40.880	41.550	39.432	2,573,414
2024-08-29	43.600	44.700	43.490	44.560	42.288	581,811
2024-08-28	45.780	45.960	43.890	43.890	41.652	864,732
2024-08-27	45.950	46.890	45.610	45.920	43.579	336,908
2024-08-26	46.860	46.900	46.530	46.650	44.271	534,196
2024-08-23	46.530	46.965	46.410	46.900	44.509	1,263,034
2024-08-22	47.000	47.750	46.420	46.420	44.053	517,268
2024-08-21	47.020	47.450	46.830	47.260	44.850	336,144
2024-08-20	47.430	47.920	47.230	47.300	44.888	308,589
2024-08-19	47.060	47.790	46.840	47.450	45.031	453,654
2024-08-16	47.400	47.680	47.150	47.250	44.841	592,451
2024-08-15	45.490	47.190	45.380	47.000	44.604	797,352
2024-08-14	45.500	45.820	45.250	45.410	43.095	608,427
2024-08-13	44.740	45.230	44.680	44.970	42.677	334,020
2024-08-12	45.230	45.825	44.800	44.860	42.573	397,486
2024-08-09	44.250	44.610	43.950	44.420	42.155	279,139
2024-08-08	43.670	44.060	43.580	44.060	41.814	411,147
2024-08-07	43.580	44.240	43.430	43.790	41.557	411,131
2024-08-06	44.690	44.720	43.560	43.740	41.510	771,250
2024-08-05	44.500	45.350	43.900	45.200	42.895	1,223,880
2024-08-02	45.550	45.890	45.320	45.320	43.009	491,413
2024-08-01	46.470	46.730	46.190	46.440	44.072	417,819
2024-07-31	45.210	46.470	45.140	46.470	44.101	639,491
2024-07-30	46.820	46.860	44.900	44.930	42.639	810,899
2024-07-29	46.830	46.950	46.130	46.950	44.556	609,177
2024-07-26	46.660	47.160	46.520	46.580	44.205	451,104
2024-07-25	46.360	47.145	46.280	46.480	44.110	539,257
2024-07-24	46.700	46.910	46.440	46.620	44.243	799,686
2024-07-23	47.070	47.440	46.850	46.970	44.575	383,029
2024-07-22	46.710	47.220	46.420	46.860	44.471	715,422
2024-07-19	46.580	47.160	46.300	46.920	44.528	641,053
2024-07-18	47.370	47.900	47.120	47.630	45.202	518,484
2024-07-17	46.500	47.630	46.500	47.520	45.097	688,348
2024-07-16	47.100	47.150	46.580	46.710	44.328	450,318
2024-07-15	47.900	48.260	46.950	47.070	44.670	765,393
2024-07-12	47.000	47.680	47.000	47.490	45.069	369,743
2024-07-11	47.420	47.450	46.970	47.000	44.604	317,925
2024-07-10	46.370	46.930	46.160	46.790	44.404	467,224
2024-07-09	46.460	46.790	46.350	46.540	44.167	420,320
2024-07-08	46.750	46.870	46.500	46.500	44.129	344,443
2024-07-05	46.770	47.150	46.570	47.000	44.604	234,254
2024-07-04	46.730	47.120	46.560	47.030	44.632	388,088
2024-07-03	46.500	46.695	46.140	46.420	44.053	353,149
2024-07-02	46.550	46.660	46.320	46.550	44.177	290,492
2024-07-01	46.910	46.930	46.450	46.700	44.319	322,623
2024-06-28	47.360	47.680	47.150	47.460	45.040	475,444
2024-06-27	46.210	47.180	46.110	47.180	44.774	554,092
2024-06-26	47.130	47.135	46.230	46.590	44.215	724,518
2024-06-25	47.910	48.140	47.320	47.670	45.239	495,101
2024-06-24	48.400	48.660	47.690	47.830	45.391	402,561
2024-06-21	49.000	49.120	48.530	48.530	46.056	1,803,502
2024-06-20	49.050	49.050	48.550	48.710	46.226	576,398
2024-06-19	48.940	49.240	48.670	49.240	46.729	349,858
2024-06-18	48.620	49.000	48.260	49.000	46.502	361,786
2024-06-17	48.450	48.620	48.180	48.370	45.904	329,064
2024-06-14	48.250	48.560	48.160	48.290	45.828	237,224
2024-06-13	48.460	48.700	48.175	48.400	45.932	509,022
2024-06-12	48.590	48.750	47.830	48.110	45.657	296,810
2024-06-11	48.920	49.110	48.500	48.680	46.198	471,632

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4850 AUD
2026-03-09	0.4250 AUD
2025-09-03	0.4000 AUD
2025-03-06	0.4000 AUD
2024-09-04	0.4000 AUD
2024-03-11	0.4000 AUD
2023-09-06	0.2500 AUD
2023-03-06	0.5000 AUD
2022-09-05	0.4850 AUD
2022-06-08	0.4850 AUD
2022-03-07	0.4850 AUD
2021-09-06	1.0300 AUD
2021-03-08	0.4850 AUD
2020-03-05	0.6250 AUD
2019-09-05	0.9150 AUD
2019-03-06	0.6000 AUD

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