Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	69.270	70.460	69.130	70.300	64.976	308,637
2022-07-14	69.250	70.540	69.250	70.290	64.967	874,496
2022-07-13	69.510	70.570	69.070	69.510	64.246	647,697
2022-07-12	71.330	71.330	68.920	69.810	64.524	910,901
2022-07-11	69.660	71.035	69.330	70.930	65.559	736,443
2022-07-08	69.160	74.000	68.510	70.500	65.161	921,987
2022-07-07	70.840	71.540	69.360	69.880	64.588	685,964
2022-07-06	72.110	72.710	70.840	70.840	65.476	569,056
2022-07-05	72.670	73.010	72.200	72.310	66.834	499,646
2022-07-04	74.490	74.670	72.670	72.670	67.167	389,810
2022-07-01	73.320	74.160	73.000	73.000	67.472	383,859
2022-06-30	73.180	73.790	72.990	73.240	67.694	474,688
2022-06-29	72.040	73.615	72.040	73.240	67.694	535,185
2022-06-28	74.000	74.000	73.190	73.550	67.980	326,361
2022-06-27	71.800	73.990	71.800	73.640	68.063	271,674
2022-06-24	71.100	71.520	69.930	71.520	66.104	516,694
2022-06-23	72.140	72.140	70.950	71.130	65.744	405,736
2022-06-22	71.570	72.520	71.210	71.270	65.873	394,120
2022-06-21	71.420	72.070	71.070	71.530	66.113	417,016
2022-06-20	70.950	71.750	70.460	71.410	66.002	647,058
2022-06-17	72.240	72.560	70.685	70.810	65.448	1,287,772
2022-06-16	75.400	75.400	72.740	73.130	67.592	825,893
2022-06-15	75.000	75.200	73.710	74.140	68.526	814,461
2022-06-14	75.000	75.360	73.830	74.780	69.117	859,050
2022-06-10	77.640	78.040	77.420	77.470	71.603	561,394
2022-06-09	77.860	78.250	77.270	77.470	71.603	783,092
2022-06-08	75.640	77.370	75.570	76.980	71.151	431,577
2022-06-07	76.130	76.550	75.230	75.770	69.584	465,938
2022-06-06	76.800	77.070	76.420	76.790	70.521	208,930
2022-06-03	77.290	77.315	76.290	76.960	70.677	226,100
2022-06-02	77.700	77.840	77.030	77.100	70.805	481,062
2022-06-01	77.780	78.320	77.300	78.220	71.834	384,185
2022-05-31	78.000	78.170	77.520	78.170	71.788	939,080
2022-05-30	78.800	78.800	77.540	78.000	71.632	353,879
2022-05-27	78.250	78.630	77.520	78.410	72.008	235,780
2022-05-26	77.680	78.030	77.220	77.370	71.053	545,776
2022-05-25	77.880	78.030	77.010	77.760	71.411	498,884
2022-05-24	78.310	78.645	77.110	77.880	71.522	804,693
2022-05-23	78.420	79.620	78.110	79.140	72.679	338,885
2022-05-20	78.400	79.210	78.320	78.800	72.367	508,922
2022-05-19	79.490	81.580	78.200	78.800	72.367	1,033,451
2022-05-18	78.500	78.630	77.580	78.620	72.201	423,683
2022-05-17	77.730	77.880	76.890	77.110	70.815	334,846
2022-05-16	77.000	78.680	76.810	78.280	71.889	361,206
2022-05-13	77.000	77.250	76.630	77.160	70.860	529,674
2022-05-12	77.000	77.250	76.260	77.000	70.714	526,838
2022-05-11	77.700	78.550	76.950	77.070	70.778	487,563
2022-05-10	77.000	78.470	76.760	77.200	70.897	524,764
2022-05-09	77.630	78.750	77.630	78.750	72.321	410,211
2022-05-06	77.750	78.350	77.190	77.800	71.448	1,271,733
2022-05-05	78.700	79.160	78.020	78.500	72.091	1,929,692
2022-05-04	79.500	79.650	78.630	79.010	72.559	1,054,360
2022-05-03	80.000	80.740	79.000	79.000	72.550	804,474
2022-05-02	80.080	80.880	79.580	80.100	73.560	890,740
2022-04-29	81.450	81.670	80.770	81.110	74.488	1,090,722
2022-04-28	81.700	81.920	81.490	81.550	74.892	752,118
2022-04-27	82.000	82.880	81.475	81.510	74.855	1,300,530
2022-04-26	83.500	84.580	82.280	82.880	76.113	948,791
2022-04-22	82.120	84.370	82.120	84.370	77.482	1,771,448
2022-04-21	80.150	83.390	80.150	82.990	76.214	2,433,352

← NewerPage 19 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.