Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	55.400	55.650	54.900	55.170	52.357	421,416
2024-03-12	55.330	55.910	55.170	55.400	52.575	373,785
2024-03-11	55.970	55.970	55.030	55.150	52.338	372,212
2024-03-08	56.890	57.230	56.030	56.240	52.993	447,937
2024-03-07	56.530	57.090	56.130	56.780	53.502	418,871
2024-03-06	55.220	56.570	54.860	56.470	53.210	593,261
2024-03-05	54.640	55.600	54.190	55.480	52.277	715,930
2024-03-04	54.700	54.790	53.730	54.750	51.589	447,783
2024-03-01	54.350	54.460	52.890	54.460	51.316	605,040
2024-02-29	50.000	55.195	49.450	54.910	51.740	1,987,131
2024-02-28	51.000	51.190	50.590	51.190	48.234	308,697
2024-02-27	50.780	51.020	50.065	50.970	48.027	413,547
2024-02-26	51.200	51.270	50.710	51.180	48.225	323,909
2024-02-23	51.020	51.060	50.420	50.750	47.820	274,868
2024-02-22	50.440	50.900	50.270	50.780	47.848	208,472
2024-02-21	50.670	51.250	50.460	50.510	47.594	353,981
2024-02-20	50.900	51.030	50.210	50.790	47.858	292,822
2024-02-19	52.340	52.340	50.700	50.820	47.886	350,810
2024-02-16	52.240	52.520	52.000	52.230	49.214	298,673
2024-02-15	51.550	52.240	51.500	51.780	48.790	309,937
2024-02-14	50.960	51.810	50.960	51.440	48.470	307,409
2024-02-13	51.240	52.040	51.070	52.000	48.998	346,810
2024-02-12	51.280	51.340	50.470	51.050	48.103	171,401
2024-02-09	50.690	51.560	50.640	51.340	48.376	269,270
2024-02-08	50.520	51.020	50.400	50.700	47.773	206,923
2024-02-07	50.170	50.650	49.800	50.370	47.462	436,483
2024-02-06	50.650	50.820	50.160	50.190	47.292	347,915
2024-02-05	50.710	50.930	50.300	50.780	47.848	569,784
2024-02-02	51.070	51.250	50.940	51.150	48.197	395,937
2024-02-01	51.080	51.210	50.470	50.800	47.867	291,176
2024-01-31	50.490	51.230	50.220	51.230	48.272	660,151
2024-01-30	50.210	50.595	50.000	50.260	47.358	346,811
2024-01-29	51.280	51.390	49.950	50.110	47.217	418,289
2024-01-25	52.220	52.220	50.200	51.080	48.131	449,122
2024-01-24	51.410	51.680	50.970	51.590	48.611	214,770
2024-01-23	50.870	52.065	50.740	51.450	48.479	368,820
2024-01-22	50.120	50.860	50.000	50.860	47.924	296,229
2024-01-19	49.700	50.310	49.570	49.700	46.831	480,600
2024-01-18	49.340	49.730	48.950	49.390	46.538	462,244
2024-01-17	49.240	50.020	49.240	49.700	46.831	446,645
2024-01-16	49.450	50.100	49.160	49.370	46.520	555,042
2024-01-15	51.100	51.270	50.700	51.020	48.074	39,453
2024-01-12	51.190	51.550	51.070	51.260	48.300	175,420
2024-01-11	51.430	51.730	51.070	51.500	48.527	418,956
2024-01-10	51.760	51.850	51.060	51.160	48.206	370,342
2024-01-09	51.780	52.295	51.550	51.640	48.659	473,246
2024-01-08	51.580	51.950	51.020	51.210	48.253	257,759
2024-01-05	51.370	51.910	51.050	51.610	48.630	174,403
2024-01-04	51.950	52.110	51.100	51.100	48.150	291,368
2024-01-03	52.770	52.880	51.770	51.820	48.828	250,851
2024-01-02	52.990	53.570	52.900	53.260	50.185	251,185
2023-12-29	52.440	52.750	52.210	52.610	49.573	353,770
2023-12-28	52.490	52.490	52.010	52.310	49.290	242,377
2023-12-27	52.300	52.600	51.820	52.060	49.054	183,250
2023-12-22	52.170	52.420	51.720	51.720	48.734	548,429
2023-12-21	51.330	52.580	51.090	52.040	49.035	548,542
2023-12-20	51.310	51.800	51.200	51.360	48.395	491,949
2023-12-19	50.890	51.380	50.410	51.040	48.093	729,128
2023-12-18	50.100	51.440	50.100	50.580	47.660	592,002
2023-12-15	50.660	50.800	50.070	50.470	47.556	1,014,457

← NewerPage 12 of 22 · 1,269 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.