Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	49.270	49.300	48.720	49.300	46.786	330,563
2024-06-06	49.360	49.500	48.930	49.200	46.691	331,849
2024-06-05	48.440	49.000	48.100	49.000	46.502	466,253
2024-06-04	47.840	49.470	47.750	48.470	45.999	886,662
2024-06-03	47.520	47.690	46.780	47.000	44.604	533,175
2024-05-31	47.360	47.475	46.810	47.110	44.708	1,119,787
2024-05-30	46.930	47.000	46.545	46.870	44.480	682,643
2024-05-29	47.300	47.610	46.330	47.170	44.765	1,163,667
2024-05-28	49.450	49.625	47.830	47.980	45.534	540,975
2024-05-27	48.950	50.350	48.850	49.520	46.995	429,727
2024-05-24	48.840	49.090	48.620	48.670	46.188	324,632
2024-05-23	48.560	49.430	48.430	49.430	46.910	476,586
2024-05-22	48.930	48.960	48.280	48.860	46.369	398,180
2024-05-21	49.510	49.680	48.720	48.960	46.464	560,109
2024-05-20	49.930	50.220	49.550	49.760	47.223	288,175
2024-05-17	50.570	50.590	49.800	49.990	47.441	547,043
2024-05-16	51.510	51.650	50.870	50.950	48.352	499,897
2024-05-15	51.400	51.480	50.760	50.790	48.200	221,003
2024-05-14	50.740	51.800	50.610	51.300	48.684	394,973
2024-05-13	50.240	50.820	50.080	50.790	48.200	304,961
2024-05-10	50.200	50.395	49.830	50.110	47.555	394,074
2024-05-09	51.000	51.000	50.120	50.310	47.745	403,871
2024-05-08	51.580	51.750	50.910	51.200	48.589	387,145
2024-05-07	51.400	51.810	51.040	51.600	48.969	314,510
2024-05-06	51.150	51.690	51.030	51.100	48.495	304,990
2024-05-03	51.130	51.520	50.900	51.220	48.608	325,915
2024-05-02	51.070	51.570	50.930	50.980	48.381	414,312
2024-05-01	51.750	51.870	51.080	51.080	48.476	312,300
2024-04-30	51.800	52.430	51.800	52.250	49.586	298,058
2024-04-29	52.260	52.920	52.120	52.500	49.823	410,213
2024-04-26	51.850	51.950	51.290	51.460	48.836	417,772
2024-04-24	53.110	53.500	52.400	52.400	49.728	441,182
2024-04-23	52.370	53.720	52.240	52.580	49.899	757,171
2024-04-22	50.580	51.090	50.190	51.080	48.476	335,410
2024-04-19	50.350	50.400	49.570	50.090	47.536	331,547
2024-04-18	50.780	50.990	50.450	50.580	48.001	273,988
2024-04-17	51.320	51.400	51.020	51.080	48.476	240,840
2024-04-16	51.510	51.750	51.060	51.480	48.855	318,179
2024-04-15	51.550	52.090	51.300	51.910	49.263	327,115
2024-04-12	51.800	52.140	51.620	52.000	49.349	256,406
2024-04-11	53.010	53.120	52.140	52.150	49.491	431,807
2024-04-10	53.990	54.330	53.680	53.760	51.019	202,764
2024-04-09	54.240	54.490	53.510	53.510	50.782	393,321
2024-04-08	54.030	54.590	53.970	54.290	51.522	284,400
2024-04-05	53.340	54.250	52.950	54.010	51.256	383,413
2024-04-04	53.360	54.310	53.330	54.040	51.285	307,706
2024-04-03	53.590	53.600	52.830	53.190	50.478	733,794
2024-04-02	54.870	55.450	54.260	54.710	51.921	741,195
2024-03-28	56.480	56.670	55.790	56.510	53.629	628,205
2024-03-27	55.200	56.270	55.020	56.270	53.401	563,964
2024-03-26	54.870	55.190	54.500	55.190	52.376	265,732
2024-03-25	55.000	55.330	54.600	55.090	52.281	249,525
2024-03-22	54.440	55.060	54.170	55.000	52.196	532,631
2024-03-21	54.650	54.660	54.110	54.470	51.693	455,989
2024-03-20	54.230	54.400	53.770	54.310	51.541	348,675
2024-03-19	54.120	54.300	53.400	54.230	51.465	219,570
2024-03-18	54.260	54.500	53.830	54.300	51.531	227,904
2024-03-15	54.260	54.760	53.910	54.630	51.845	867,634
2024-03-14	55.170	55.190	54.125	54.690	51.902	500,334
2024-03-13	55.400	55.650	54.900	55.170	52.357	421,416

← NewerPage 11 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.