Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	50.640	51.340	50.640	51.200	48.244	627,631
2023-09-19	50.910	51.255	50.740	51.110	48.159	384,431
2023-09-18	51.800	51.845	51.160	51.320	48.357	436,963
2023-09-15	52.050	52.550	51.500	51.610	48.630	788,172
2023-09-14	50.360	51.740	50.320	51.520	48.545	720,618
2023-09-13	50.140	50.700	50.030	50.620	47.697	695,224
2023-09-12	49.000	50.820	49.000	50.590	47.669	467,293
2023-09-11	48.900	49.590	48.640	49.530	46.670	504,493
2023-09-08	48.740	49.600	48.430	49.150	46.312	507,872
2023-09-07	49.510	49.600	48.580	48.620	45.813	846,934
2023-09-06	49.830	50.090	49.460	49.950	47.066	560,552
2023-09-05	49.700	50.260	48.825	50.260	47.123	689,973
2023-09-04	51.350	51.700	49.430	49.720	46.616	910,393
2023-09-01	51.240	51.480	50.630	51.240	48.041	522,248
2023-08-31	52.000	52.300	51.390	51.450	48.238	1,431,030
2023-08-30	51.610	52.430	51.470	52.230	48.970	736,651
2023-08-29	49.260	51.220	49.200	51.220	48.023	821,403
2023-08-28	48.950	50.380	48.570	49.640	46.541	785,520
2023-08-25	48.110	48.420	46.760	48.420	45.397	2,112,674
2023-08-24	50.710	52.480	48.180	48.710	45.669	3,287,552
2023-08-23	54.000	55.480	53.920	55.320	51.867	595,615
2023-08-22	54.550	54.590	53.870	54.040	50.667	553,921
2023-08-21	55.500	55.570	54.790	54.820	51.398	358,136
2023-08-18	55.030	55.860	54.530	55.720	52.242	561,966
2023-08-17	55.260	55.740	54.950	55.480	52.017	613,058
2023-08-16	56.660	56.840	55.830	55.830	52.345	587,137
2023-08-15	56.450	57.100	56.450	56.840	53.292	398,956
2023-08-14	57.120	57.390	56.250	56.440	52.917	847,746
2023-08-11	57.350	57.570	57.180	57.320	53.742	199,009
2023-08-10	57.310	57.580	57.080	57.370	53.789	465,870
2023-08-09	57.170	57.520	56.630	57.120	53.554	469,085
2023-08-08	57.230	57.690	57.210	57.400	53.817	512,016
2023-08-07	57.430	57.590	57.090	57.440	53.854	546,646
2023-08-04	57.550	57.900	57.330	57.540	53.948	492,930
2023-08-03	58.300	58.300	57.200	57.790	54.183	1,100,784
2023-08-02	58.530	59.085	58.400	58.510	54.858	1,051,739
2023-08-01	58.780	59.540	58.450	59.340	55.636	791,888
2023-07-31	57.670	59.080	57.670	58.910	55.233	791,450
2023-07-28	57.510	58.000	57.120	57.670	54.070	317,270
2023-07-27	56.550	58.050	56.445	58.040	54.417	522,337
2023-07-26	56.140	56.780	55.950	56.220	52.711	301,362
2023-07-25	56.560	56.650	55.680	55.990	52.495	382,880
2023-07-24	56.880	56.930	56.450	56.580	53.048	264,837
2023-07-21	56.500	56.590	56.130	56.510	52.982	650,891
2023-07-20	56.930	57.290	56.140	56.280	52.767	526,908
2023-07-19	56.900	57.110	56.435	56.850	53.301	336,290
2023-07-18	56.910	57.110	56.540	56.690	53.151	274,373
2023-07-17	56.540	57.260	56.410	56.870	53.320	344,677
2023-07-14	56.250	56.880	56.170	56.410	52.889	424,982
2023-07-13	55.940	56.640	55.920	56.010	52.514	594,194
2023-07-12	55.530	55.990	55.215	55.760	52.279	565,360
2023-07-11	55.470	55.790	55.040	55.580	52.111	430,370
2023-07-10	54.890	55.360	54.860	55.210	51.764	346,555
2023-07-07	55.000	55.250	54.640	55.080	51.642	540,549
2023-07-06	56.080	56.340	55.440	55.790	52.307	740,143
2023-07-05	56.270	56.680	56.080	56.400	52.879	527,144
2023-07-04	56.200	56.620	56.070	56.270	52.757	351,167
2023-07-03	56.450	56.850	55.950	56.750	53.207	591,696
2023-06-30	55.930	56.290	55.470	56.290	52.776	717,755
2023-06-29	56.700	56.840	55.680	56.300	52.786	926,384

← NewerPage 14 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.