Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	56.740	56.920	56.160	56.620	52.689	505,031
2022-10-07	57.280	57.750	56.720	57.330	53.350	423,790
2022-10-06	57.560	58.100	57.070	57.710	53.703	517,702
2022-10-05	57.320	58.030	56.840	57.970	53.945	567,504
2022-10-04	57.610	57.630	56.610	57.030	53.071	437,261
2022-10-03	56.770	57.355	56.400	56.560	52.633	421,252
2022-09-30	57.160	57.490	56.770	57.280	53.303	740,133
2022-09-29	57.000	57.800	56.730	57.600	53.601	695,085
2022-09-28	56.430	56.720	56.050	56.570	52.642	999,429
2022-09-27	58.940	59.030	57.020	57.020	53.061	1,747,205
2022-09-26	58.950	59.780	56.100	59.080	54.978	2,162,250
2022-09-23	61.510	62.200	60.330	60.530	56.328	733,945
2022-09-21	62.390	62.920	62.160	62.390	58.058	567,095
2022-09-20	62.240	63.290	62.060	62.760	58.403	489,164
2022-09-19	63.000	63.200	62.070	62.250	57.928	586,160
2022-09-16	62.870	63.680	62.080	63.600	59.184	1,216,898
2022-09-15	63.000	63.230	62.510	63.000	58.626	1,471,233
2022-09-14	61.980	63.310	61.690	62.920	58.552	1,520,406
2022-09-13	64.210	64.570	59.970	62.940	58.570	4,346,844
2022-09-12	70.000	70.880	69.960	70.210	65.335	412,646
2022-09-09	71.000	71.180	69.780	70.150	65.280	519,434
2022-09-08	71.430	71.430	70.810	71.060	66.126	582,775
2022-09-07	70.660	71.370	70.650	71.000	66.071	577,758
2022-09-06	70.000	71.100	69.910	70.750	65.838	377,993
2022-09-05	71.730	71.890	69.740	70.000	65.140	341,229
2022-09-02	71.200	71.650	70.920	71.650	66.224	834,539
2022-09-01	71.200	71.850	70.730	70.750	65.392	687,937
2022-08-31	70.500	72.060	70.250	71.710	66.280	508,906
2022-08-30	70.500	71.290	70.180	70.630	65.281	430,797
2022-08-29	69.080	70.860	69.040	70.250	64.930	834,940
2022-08-26	67.790	70.780	67.600	70.500	65.161	1,757,543
2022-08-25	72.000	72.980	71.840	72.920	67.398	273,053
2022-08-24	71.760	72.380	71.250	72.380	66.899	247,708
2022-08-23	72.000	72.940	71.390	72.100	66.640	232,899
2022-08-22	73.190	73.300	72.260	72.400	66.917	235,663
2022-08-19	73.150	73.640	72.860	73.400	67.842	244,983
2022-08-18	73.980	73.980	72.200	72.280	66.806	337,884
2022-08-17	73.420	73.840	72.980	73.760	68.174	565,571
2022-08-16	72.080	72.980	71.570	72.980	67.453	229,879
2022-08-15	71.590	72.200	71.240	71.570	66.150	235,927
2022-08-12	71.700	72.080	71.150	71.570	66.150	358,288
2022-08-11	71.610	72.120	71.250	72.000	66.548	277,515
2022-08-10	71.470	72.200	70.985	71.440	66.030	275,453
2022-08-09	71.500	72.160	71.490	71.860	66.418	217,439
2022-08-08	72.500	73.490	71.550	71.580	66.159	317,304
2022-08-05	72.670	73.980	71.650	73.860	68.267	396,538
2022-08-04	71.500	71.720	70.970	71.250	65.854	586,483
2022-08-03	70.500	70.900	69.780	70.900	65.531	464,044
2022-08-02	70.000	70.880	68.850	70.570	65.226	324,193
2022-08-01	70.080	70.930	70.000	70.630	65.281	455,313
2022-07-29	71.390	72.150	69.935	70.200	64.884	664,907
2022-07-28	70.000	70.180	69.455	69.840	64.551	330,609
2022-07-27	70.700	71.290	70.140	70.230	64.912	378,316
2022-07-26	70.800	70.800	70.100	70.270	64.949	289,145
2022-07-25	71.250	71.810	70.760	70.880	65.513	359,615
2022-07-22	71.050	71.750	71.000	71.180	65.790	353,243
2022-07-21	69.680	70.990	69.550	70.910	65.540	614,273
2022-07-20	71.000	72.600	70.300	70.310	64.986	445,531
2022-07-19	69.610	70.715	69.440	70.310	64.986	409,233
2022-07-18	70.540	70.980	69.920	70.570	65.226	208,764

← NewerPage 18 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.