Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	57.930	58.810	57.310	57.310	53.733	1,446,550
2023-06-27	54.310	54.870	54.270	54.700	51.285	910,725
2023-06-26	54.900	55.020	54.170	54.450	51.051	949,567
2023-06-23	56.030	56.430	54.100	54.920	51.492	969,749
2023-06-22	57.420	57.450	56.560	56.610	53.076	407,626
2023-06-21	58.440	58.440	57.500	57.500	53.911	816,221
2023-06-20	58.440	58.470	57.840	58.210	54.576	364,484
2023-06-19	57.520	58.220	57.420	58.090	54.464	437,786
2023-06-16	57.500	57.920	57.365	57.570	53.976	976,731
2023-06-15	57.400	57.630	56.990	57.170	53.601	830,978
2023-06-14	58.100	58.320	57.420	57.500	53.911	690,220
2023-06-13	58.090	58.420	57.540	57.930	54.314	417,361
2023-06-09	58.100	58.160	57.410	57.700	54.098	343,148
2023-06-08	57.370	58.480	57.230	58.170	54.539	529,829
2023-06-07	57.450	58.270	57.225	57.890	54.276	467,231
2023-06-06	58.490	58.590	57.360	57.540	53.948	577,255
2023-06-05	58.480	59.300	58.410	58.860	55.186	419,473
2023-06-02	57.850	58.490	57.670	57.850	54.239	416,012
2023-06-01	57.610	58.070	57.500	57.790	54.183	442,676
2023-05-31	58.080	58.210	57.370	57.370	53.789	1,376,805
2023-05-30	57.900	58.600	57.490	58.360	54.717	639,060
2023-05-29	57.650	57.920	56.930	57.740	54.136	370,411
2023-05-26	57.670	57.890	56.980	57.440	53.854	481,598
2023-05-25	57.760	58.290	57.410	57.950	54.333	835,207
2023-05-24	58.750	58.800	58.000	58.430	54.783	484,973
2023-05-23	59.800	59.930	58.740	58.890	55.214	636,377
2023-05-22	60.200	60.220	59.470	59.820	56.086	477,696
2023-05-19	60.360	60.790	60.150	60.360	56.592	330,044
2023-05-18	60.600	61.070	60.020	60.140	56.386	448,600
2023-05-17	60.360	60.590	60.000	60.540	56.761	433,884
2023-05-16	61.050	61.160	60.430	60.740	56.948	306,477
2023-05-15	60.750	61.400	60.630	61.400	57.567	325,986
2023-05-12	61.140	61.500	60.520	60.990	57.183	429,010
2023-05-11	60.570	61.160	60.510	60.920	57.117	505,883
2023-05-10	60.200	61.315	60.200	61.020	57.211	541,418
2023-05-09	61.050	61.150	60.010	60.580	56.798	430,849
2023-05-08	60.020	61.350	60.020	61.180	57.361	458,289
2023-05-05	60.920	61.240	60.120	60.430	56.658	597,379
2023-05-04	61.040	61.420	59.810	60.490	56.714	1,134,959
2023-05-03	64.000	64.060	60.860	61.870	58.008	1,924,982
2023-05-02	65.010	65.630	64.300	65.010	60.952	618,992
2023-05-01	65.380	66.060	65.290	65.520	61.430	382,504
2023-04-28	65.870	65.870	64.670	64.670	60.633	765,228
2023-04-27	65.340	65.740	65.140	65.590	61.496	292,508
2023-04-26	66.700	66.700	65.420	65.800	61.693	528,937
2023-04-24	66.080	66.830	65.890	66.750	62.583	185,520
2023-04-21	65.660	66.230	65.610	65.890	61.777	271,946
2023-04-20	66.550	66.610	65.650	65.720	61.618	496,274
2023-04-19	65.480	66.140	65.390	66.040	61.918	318,905
2023-04-18	66.500	66.690	65.580	66.250	62.114	484,656
2023-04-17	67.930	68.150	67.120	67.450	63.240	433,334
2023-04-14	67.740	68.020	67.020	67.830	63.596	236,977
2023-04-13	68.730	68.970	67.530	67.750	63.521	378,947
2023-04-12	69.630	69.660	68.320	68.640	64.355	512,993
2023-04-11	68.500	69.120	68.460	69.110	64.796	314,316
2023-04-06	68.970	69.030	67.920	68.310	64.046	263,715
2023-04-05	68.820	68.960	68.255	68.520	64.243	331,913
2023-04-04	67.640	68.310	67.010	68.310	64.046	373,460
2023-04-03	66.170	67.760	66.170	67.360	63.155	349,680
2023-03-31	65.390	66.580	65.390	66.540	62.386	445,458

← NewerPage 15 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.