Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	49.200	50.230	49.200	50.100	47.207	640,842
2023-12-12	49.150	49.440	49.030	49.170	46.331	471,255
2023-12-11	48.530	49.600	48.420	49.340	46.491	488,177
2023-12-08	48.030	48.530	47.820	48.530	45.728	450,107
2023-12-07	49.410	49.410	48.280	48.280	45.493	581,673
2023-12-06	48.200	49.310	48.150	49.170	46.331	632,949
2023-12-05	48.100	48.330	47.810	48.170	45.389	442,322
2023-12-04	49.000	49.390	48.070	48.280	45.493	505,864
2023-12-01	49.000	49.240	48.320	48.590	45.785	328,354
2023-11-30	49.020	49.220	48.390	49.160	46.322	1,340,701
2023-11-29	49.120	49.290	48.390	49.000	46.171	849,933
2023-11-28	49.470	50.330	49.160	49.330	46.482	935,935
2023-11-27	49.510	49.770	49.130	49.150	46.312	438,280
2023-11-24	49.300	49.680	49.270	49.510	46.651	418,494
2023-11-23	49.840	49.990	49.285	49.530	46.670	449,660
2023-11-22	50.320	50.460	49.840	49.990	47.104	478,840
2023-11-21	50.670	50.760	49.500	50.090	47.198	622,329
2023-11-20	51.440	51.550	50.670	50.810	47.876	501,614
2023-11-17	51.430	51.890	50.900	51.600	48.621	528,975
2023-11-16	51.340	51.600	50.000	50.790	47.858	672,240
2023-11-15	52.650	52.660	51.655	51.660	48.677	633,829
2023-11-14	52.520	53.270	51.610	51.970	48.969	571,654
2023-11-13	53.490	53.930	52.430	52.440	49.412	525,397
2023-11-10	52.430	53.960	52.310	53.930	50.816	470,339
2023-11-09	53.050	53.830	52.830	52.980	49.921	422,453
2023-11-08	51.210	53.880	51.210	53.270	50.194	703,468
2023-11-07	51.180	51.720	50.830	51.250	48.291	206,182
2023-11-06	50.940	52.080	50.770	51.280	48.319	460,821
2023-11-03	50.590	51.170	50.310	50.700	47.773	407,709
2023-11-02	49.350	51.070	49.050	50.290	47.386	524,804
2023-11-01	49.070	49.290	48.460	49.030	46.199	277,354
2023-10-31	48.710	49.000	48.500	48.680	45.869	414,855
2023-10-30	48.230	48.790	47.740	48.530	45.728	355,775
2023-10-27	48.660	49.310	48.620	49.040	46.209	299,561
2023-10-26	49.500	49.500	48.620	48.900	46.077	398,985
2023-10-25	50.000	50.010	48.990	49.510	46.651	406,241
2023-10-24	49.540	49.850	49.250	49.850	46.972	339,035
2023-10-23	49.350	50.040	49.150	49.950	47.066	241,055
2023-10-20	49.710	50.160	49.345	49.580	46.717	574,436
2023-10-19	50.060	50.490	49.670	50.490	47.575	680,378
2023-10-18	50.050	50.260	49.700	49.970	47.085	187,174
2023-10-17	50.300	50.590	49.850	49.850	46.972	326,267
2023-10-16	50.000	50.250	49.150	50.250	47.349	341,381
2023-10-13	50.180	50.480	49.720	50.280	47.377	315,869
2023-10-12	51.290	51.400	50.660	50.850	47.914	484,395
2023-10-11	51.560	51.720	50.980	51.190	48.234	450,648
2023-10-10	51.000	51.510	50.520	51.410	48.442	480,979
2023-10-09	50.810	51.010	50.470	50.660	47.735	435,410
2023-10-06	51.010	51.180	50.520	50.820	47.886	309,639
2023-10-05	50.720	51.380	50.290	51.110	48.159	524,111
2023-10-04	50.610	51.080	50.020	50.480	47.565	463,425
2023-10-03	50.700	51.430	50.650	50.790	47.858	477,324
2023-10-02	51.500	51.870	51.150	51.180	48.225	207,811
2023-09-29	51.900	51.990	51.380	51.870	48.875	369,305
2023-09-28	52.120	52.430	51.520	51.910	48.913	989,252
2023-09-27	51.850	52.650	51.760	52.460	49.431	607,449
2023-09-26	51.280	52.030	51.170	51.860	48.866	764,054
2023-09-25	51.750	52.105	50.985	51.380	48.414	508,794
2023-09-22	50.840	52.400	50.840	52.330	49.309	1,116,619
2023-09-21	51.360	51.940	51.240	51.610	48.630	750,798

← NewerPage 13 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.