Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	65.710	66.650	65.700	66.130	61.539	415,427
2023-01-04	65.000	65.820	64.670	65.660	61.101	341,687
2023-01-03	64.940	64.940	64.180	64.380	59.910	212,289
2022-12-30	65.220	65.350	64.700	64.700	60.208	182,025
2022-12-29	64.460	64.820	64.230	64.680	60.189	197,158
2022-12-28	64.000	64.750	63.830	64.260	59.799	153,844
2022-12-23	64.640	64.730	64.210	64.450	59.975	131,637
2022-12-22	64.230	64.960	64.140	64.900	60.394	520,200
2022-12-21	63.840	64.660	63.530	64.250	59.789	242,384
2022-12-20	65.500	65.550	63.715	63.900	59.464	246,254
2022-12-19	65.730	65.790	65.010	65.550	60.999	356,596
2022-12-16	64.690	65.405	64.490	65.000	60.487	530,798
2022-12-15	65.130	65.900	65.010	65.160	60.636	562,667
2022-12-14	66.360	67.410	65.770	65.800	61.232	705,669
2022-12-13	65.830	66.090	65.180	65.750	61.185	261,241
2022-12-12	65.490	65.880	64.690	65.610	61.055	315,376
2022-12-09	65.380	65.990	65.100	65.880	61.306	327,777
2022-12-08	65.700	65.720	65.070	65.340	60.804	683,432
2022-12-07	65.870	66.270	65.150	65.660	61.101	591,055
2022-12-06	66.210	66.520	65.670	66.380	61.771	472,392
2022-12-05	66.000	66.320	65.210	66.040	61.455	470,018
2022-12-02	66.280	66.400	65.610	66.150	61.557	440,563
2022-12-01	66.100	66.350	65.390	65.840	61.269	413,197
2022-11-30	65.600	65.970	64.920	65.810	61.241	779,776
2022-11-29	65.420	66.080	64.700	65.440	60.897	741,469
2022-11-28	65.210	65.290	64.520	64.870	60.366	275,197
2022-11-25	64.530	65.810	64.500	65.140	60.617	430,676
2022-11-24	64.000	64.550	63.550	64.400	59.929	672,040
2022-11-23	63.520	63.930	63.280	63.910	59.473	476,486
2022-11-22	63.360	63.740	62.620	63.000	58.626	499,423
2022-11-21	62.940	63.280	62.350	63.280	58.887	374,619
2022-11-18	63.050	63.240	62.260	62.420	58.086	396,557
2022-11-17	62.150	62.970	62.120	62.910	58.542	454,518
2022-11-16	61.840	62.240	61.610	62.000	57.696	405,744
2022-11-15	61.530	62.960	61.500	62.320	57.993	562,889
2022-11-14	60.600	62.130	60.360	61.500	57.230	749,190
2022-11-11	60.500	62.480	59.740	61.850	57.556	1,456,412
2022-11-10	58.370	59.630	57.930	59.060	54.960	808,679
2022-11-09	59.520	59.970	58.340	58.700	54.625	444,115
2022-11-08	59.440	59.470	58.640	59.260	55.146	349,842
2022-11-07	57.840	58.990	57.530	58.990	54.894	404,674
2022-11-04	57.440	57.930	57.350	57.820	53.806	470,280
2022-11-03	57.360	57.980	57.250	57.930	53.908	378,619
2022-11-02	58.590	58.600	57.995	58.310	54.262	677,790
2022-11-01	58.900	58.900	57.890	58.590	54.522	516,357
2022-10-31	58.500	59.060	58.100	58.570	54.504	611,750
2022-10-28	57.540	58.320	57.540	57.890	53.871	352,720
2022-10-27	58.470	58.470	57.230	57.780	53.768	568,956
2022-10-26	57.500	58.500	57.160	58.220	54.178	462,727
2022-10-25	57.500	57.540	56.690	57.210	53.238	698,460
2022-10-24	57.030	57.040	55.730	56.800	52.857	603,871
2022-10-21	56.760	57.120	56.160	56.440	52.522	504,752
2022-10-20	57.640	57.800	56.660	57.260	53.285	560,578
2022-10-19	58.370	58.740	57.715	58.310	54.262	474,280
2022-10-18	56.170	58.650	56.170	58.180	54.141	608,876
2022-10-17	56.510	56.860	56.040	56.040	52.149	468,720
2022-10-14	57.470	57.630	56.770	56.990	53.033	399,864
2022-10-13	56.280	57.160	56.160	56.750	52.810	397,436
2022-10-12	56.570	57.280	56.520	56.690	52.754	474,960
2022-10-11	57.180	57.930	56.970	57.160	53.192	619,036

← NewerPage 17 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.