Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	83.550	83.550	79.820	80.000	73.469	4,208,576
2022-04-19	64.070	64.830	63.820	64.390	59.133	271,000
2022-04-14	64.530	64.880	64.210	64.600	59.326	189,124
2022-04-13	64.130	64.380	63.800	64.270	59.023	239,124
2022-04-12	64.060	64.720	63.790	64.310	59.060	179,322
2022-04-11	64.900	65.150	64.170	64.670	59.390	238,885
2022-04-08	65.220	65.220	64.310	64.880	59.583	280,937
2022-04-07	64.500	65.170	64.290	64.710	59.427	351,918
2022-04-06	64.000	64.540	63.260	64.240	58.995	593,421
2022-04-05	64.290	64.830	63.920	64.200	58.959	233,137
2022-04-04	64.740	65.130	64.310	64.350	59.096	224,718
2022-04-01	64.320	64.840	64.100	64.450	59.188	436,935
2022-03-31	64.820	65.370	64.350	65.150	59.831	565,665
2022-03-30	65.500	65.550	64.450	64.740	59.454	367,306
2022-03-29	63.950	65.400	63.700	64.960	59.656	305,775
2022-03-28	63.700	63.760	63.140	63.440	58.261	251,862
2022-03-25	63.470	63.740	62.770	63.480	58.297	722,779
2022-03-24	63.000	63.540	62.120	63.480	58.297	496,136
2022-03-23	64.620	64.890	63.240	63.500	58.316	384,368
2022-03-22	63.550	64.960	63.040	64.100	58.867	443,230
2022-03-21	63.940	64.180	63.210	63.290	58.123	210,724
2022-03-18	63.830	63.990	62.910	63.380	58.205	847,606
2022-03-17	63.010	64.300	62.820	63.830	58.619	698,141
2022-03-16	62.510	63.650	62.260	63.590	58.398	460,506
2022-03-15	61.330	62.190	61.300	61.990	56.929	385,784
2022-03-14	61.330	61.780	61.120	61.700	56.663	212,772
2022-03-11	61.170	61.840	60.610	60.710	55.753	401,246
2022-03-10	60.390	61.605	60.340	61.370	56.360	810,274
2022-03-09	60.300	60.380	59.660	60.270	55.349	898,854
2022-03-08	61.000	62.470	60.210	60.600	55.652	719,938
2022-03-07	63.680	63.680	60.200	60.350	55.423	670,362
2022-03-04	62.020	63.480	62.020	63.090	57.494	433,214
2022-03-03	63.210	63.435	62.340	62.770	57.202	565,921
2022-03-02	64.030	64.370	63.090	63.350	57.731	592,045
2022-03-01	64.560	64.780	64.090	64.270	58.569	358,641
2022-02-28	64.370	64.790	63.720	63.970	58.296	584,340
2022-02-25	66.510	66.510	63.810	64.370	58.660	568,102
2022-02-24	62.900	65.730	62.900	64.660	58.924	1,027,869
2022-02-23	65.000	65.000	63.840	64.560	58.833	314,809
2022-02-22	63.950	65.160	63.740	64.630	58.897	356,577
2022-02-21	63.500	64.000	62.820	63.970	58.296	350,246
2022-02-18	64.240	65.020	63.900	64.260	58.560	312,753
2022-02-17	65.180	65.750	64.760	64.910	59.152	455,936
2022-02-16	63.990	65.010	63.610	64.730	58.988	451,016
2022-02-15	63.000	64.090	62.650	63.600	57.959	354,021
2022-02-14	63.060	63.670	62.700	63.600	57.959	301,010
2022-02-11	63.500	63.810	63.050	63.350	57.731	344,500
2022-02-10	65.510	66.340	64.540	64.570	58.842	401,490
2022-02-09	64.750	65.350	63.870	65.350	59.553	407,504
2022-02-08	63.510	64.720	63.310	64.170	58.478	344,413
2022-02-07	64.250	64.885	64.110	64.530	58.806	296,909
2022-02-04	65.590	65.590	64.150	64.550	58.824	337,853
2022-02-03	64.700	65.150	64.220	64.440	58.724	295,912
2022-02-02	63.810	65.180	63.350	65.000	59.234	445,076
2022-02-01	64.000	64.600	62.850	64.340	58.633	433,006
2022-01-31	62.260	63.320	61.910	62.790	57.220	486,440
2022-01-28	61.440	62.640	60.180	62.290	56.765	1,734,003
2022-01-27	61.040	62.600	60.280	60.620	55.243	955,692
2022-01-25	63.500	63.500	62.080	62.800	57.229	810,621
2022-01-24	63.210	63.955	63.125	63.500	57.867	688,422

← NewerPage 20 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.