Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	65.390	66.580	65.390	66.540	62.386	445,458
2023-03-30	65.370	66.000	65.100	65.100	61.036	307,270
2023-03-29	64.060	65.340	63.970	65.080	61.017	295,817
2023-03-28	65.060	65.600	64.560	64.670	60.633	264,425
2023-03-27	63.850	65.430	63.850	65.210	61.139	227,110
2023-03-24	63.350	63.970	62.900	63.650	59.677	225,695
2023-03-23	64.840	64.880	63.560	63.700	59.724	311,989
2023-03-22	64.650	64.920	64.140	64.880	60.830	367,879
2023-03-21	64.580	64.590	63.545	64.230	60.221	330,348
2023-03-20	64.940	65.150	64.220	64.440	60.417	285,927
2023-03-17	66.400	66.500	65.385	65.670	61.571	580,725
2023-03-16	65.850	66.490	65.520	66.480	62.330	569,017
2023-03-15	66.550	66.890	65.650	66.230	62.096	492,845
2023-03-14	66.760	66.870	65.830	66.430	62.283	566,448
2023-03-13	66.710	67.530	66.030	67.150	62.958	527,625
2023-03-10	66.770	67.700	66.430	67.400	63.193	555,458
2023-03-09	67.000	67.760	66.980	67.570	63.352	464,367
2023-03-08	67.340	67.650	66.280	67.190	62.996	439,457
2023-03-07	67.340	67.890	66.990	67.500	63.286	615,407
2023-03-06	66.450	67.620	66.270	67.220	63.024	348,497
2023-03-03	66.430	67.090	66.150	66.930	62.283	392,075
2023-03-02	66.990	67.000	66.000	66.160	61.567	410,956
2023-03-01	66.190	66.860	65.630	66.580	61.958	550,516
2023-02-28	67.820	68.140	67.200	67.550	62.860	679,443
2023-02-27	67.330	67.760	66.600	67.620	62.925	360,206
2023-02-24	67.970	68.050	66.840	67.900	63.186	705,063
2023-02-23	67.550	68.660	67.130	67.910	63.195	889,847
2023-02-22	65.870	66.160	64.670	65.910	61.334	366,127
2023-02-21	66.800	66.850	65.870	65.920	61.343	344,137
2023-02-20	66.500	67.160	66.340	66.800	62.162	349,399
2023-02-17	66.500	66.840	65.900	66.760	62.125	396,833
2023-02-16	64.090	66.870	64.090	66.850	62.209	650,325
2023-02-15	63.840	64.450	63.350	64.090	59.640	291,346
2023-02-14	63.920	64.310	63.500	63.840	59.408	405,298
2023-02-13	64.630	64.645	63.270	63.550	59.138	291,660
2023-02-10	64.980	65.400	64.510	64.700	60.208	261,816
2023-02-09	65.900	65.990	65.000	65.450	60.906	256,490
2023-02-08	65.560	65.950	65.380	65.770	61.204	240,348
2023-02-07	66.080	66.640	65.560	65.950	61.371	218,143
2023-02-06	66.710	67.010	66.150	66.470	61.855	226,517
2023-02-03	67.060	67.310	66.610	67.160	62.497	350,173
2023-02-02	66.940	66.970	66.310	66.310	61.706	280,449
2023-02-01	66.680	67.070	65.670	66.140	61.548	426,684
2023-01-31	66.970	66.990	66.160	66.620	61.995	372,326
2023-01-30	67.100	67.330	66.200	66.610	61.985	322,100
2023-01-27	66.340	66.840	65.670	66.690	62.060	487,696
2023-01-25	68.100	68.100	66.950	67.300	62.628	383,355
2023-01-24	67.520	68.310	67.360	68.000	63.279	386,249
2023-01-23	67.020	67.680	66.700	67.500	62.814	305,445
2023-01-20	67.900	68.030	67.050	67.050	62.395	420,981
2023-01-19	67.880	68.120	66.800	67.750	63.046	329,408
2023-01-18	67.640	68.170	67.100	67.360	62.683	356,891
2023-01-17	67.500	67.610	67.060	67.230	62.562	478,099
2023-01-16	67.590	67.920	67.120	67.120	62.460	633,990
2023-01-13	67.150	67.380	66.860	66.990	62.339	242,490
2023-01-12	67.260	67.500	66.670	66.770	62.134	256,343
2023-01-11	66.260	66.970	66.100	66.720	62.088	205,410
2023-01-10	66.090	66.720	66.090	66.420	61.809	160,437
2023-01-09	66.400	66.800	65.940	66.090	61.502	175,569
2023-01-06	65.800	66.370	65.360	66.140	61.548	168,080

← NewerPage 16 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.