Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	42.620	42.620	42.170	42.300	41.908	303,937
2026-07-23	42.970	43.310	41.950	42.330	41.938	346,630
2026-07-22	43.070	43.220	42.100	42.760	42.364	413,902
2026-07-21	43.020	43.750	42.900	43.560	43.157	477,228
2026-07-20	43.120	43.730	43.010	43.020	42.622	560,211
2026-07-17	43.000	43.400	42.545	43.120	42.721	914,720
2026-07-16	43.370	43.420	42.395	42.640	42.245	552,339
2026-07-15	42.980	43.850	42.130	43.360	42.959	716,381
2026-07-14	42.590	42.980	42.380	42.980	42.582	492,467
2026-07-13	42.120	42.620	41.990	42.420	42.027	453,696
2026-07-10	42.720	42.750	41.600	41.950	41.562	513,380
2026-07-09	42.760	43.200	42.760	42.940	42.542	433,009
2026-07-08	43.040	43.780	42.880	43.050	42.651	806,142
2026-07-07	43.830	44.060	43.020	43.050	42.651	1,368,453
2026-07-06	43.720	44.180	43.500	43.670	43.266	1,522,108
2026-07-03	43.990	44.300	43.840	44.160	43.751	1,138,222
2026-07-02	43.280	43.830	42.630	43.630	43.226	502,759
2026-07-01	43.800	44.150	43.400	43.530	43.127	894,701
2026-06-30	44.100	44.390	43.730	43.980	43.573	762,529
2026-06-29	43.060	44.440	43.050	44.120	43.712	1,003,187
2026-06-26	42.330	43.190	42.330	43.100	42.701	853,276
2026-06-25	41.300	42.830	41.300	42.740	42.344	1,265,436
2026-06-24	39.860	41.230	39.680	41.230	40.848	1,074,026
2026-06-23	39.470	39.830	39.290	39.830	39.461	621,023
2026-06-22	39.500	40.140	39.390	39.780	39.412	641,074
2026-06-19	39.500	39.750	39.050	39.490	39.124	1,504,604
2026-06-18	38.400	39.300	38.330	39.300	38.936	933,597
2026-06-17	38.560	38.920	38.290	38.630	38.272	633,324
2026-06-16	38.550	38.920	38.500	38.830	38.471	389,107
2026-06-15	38.790	39.210	38.720	39.040	38.679	412,478
2026-06-12	38.300	38.920	37.980	38.820	38.461	396,450
2026-06-11	38.210	38.540	38.110	38.120	37.767	354,909
2026-06-10	37.720	38.740	37.650	38.430	38.074	695,053
2026-06-09	36.390	37.650	36.390	37.640	37.292	1,107,701
2026-06-05	36.070	36.660	36.050	36.620	36.281	751,103
2026-06-04	36.030	36.370	35.870	36.070	35.736	424,744
2026-06-03	36.030	36.480	35.960	36.400	36.063	718,202
2026-06-02	36.030	37.620	35.480	36.240	35.904	899,057
2026-06-01	36.600	36.800	35.920	36.540	36.202	400,222
2026-05-29	36.770	37.090	36.190	37.090	36.747	1,130,791
2026-05-28	37.180	37.750	37.000	37.000	36.657	622,818
2026-05-27	37.000	37.520	36.920	37.490	37.143	459,470
2026-05-26	37.530	37.890	37.360	37.360	37.014	455,577
2026-05-25	37.900	38.030	37.530	37.930	37.579	462,185
2026-05-22	37.990	38.065	37.600	38.060	37.708	565,698
2026-05-21	38.700	38.780	37.270	37.710	37.361	2,447,434
2026-05-20	38.270	38.460	37.720	38.290	37.936	638,962
2026-05-19	37.370	38.390	37.340	38.150	37.797	465,324
2026-05-18	37.560	37.860	36.990	37.110	36.766	504,980
2026-05-15	36.690	37.560	36.500	37.560	37.212	587,881
2026-05-14	36.780	36.780	36.220	36.300	35.964	419,445
2026-05-13	36.650	36.840	35.980	36.670	36.331	435,106
2026-05-12	36.710	36.960	36.390	36.830	36.489	764,588
2026-05-11	36.540	36.840	35.820	36.740	36.400	420,269
2026-05-08	37.230	37.360	36.820	36.830	36.489	549,471
2026-05-07	37.200	37.940	37.145	37.610	37.262	832,559
2026-05-06	37.640	37.830	37.160	37.470	37.123	736,165
2026-05-05	37.820	38.150	36.690	37.370	37.024	782,349
2026-05-04	38.350	38.780	38.260	38.310	37.955	370,007
2026-05-01	39.050	39.140	38.210	38.270	37.916	527,652

← NewerPage 2 of 3 · 129 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.