Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	65.490	65.960	64.070	64.530	58.806	542,784
2022-01-20	65.070	66.280	65.000	65.700	59.872	458,734
2022-01-19	65.830	66.020	65.260	65.730	59.900	528,515
2022-01-18	67.540	67.830	66.930	66.960	61.020	269,273
2022-01-17	66.900	67.540	66.700	67.340	61.367	234,967
2022-01-14	66.660	67.000	66.510	67.000	61.057	282,514
2022-01-13	67.500	67.890	66.780	66.980	61.039	342,217
2022-01-12	68.270	68.975	67.560	67.770	61.759	309,096
2022-01-11	67.340	68.800	67.340	67.570	61.576	390,828
2022-01-10	67.660	68.050	66.990	67.250	61.285	409,081
2022-01-07	67.900	68.980	67.320	68.240	62.187	345,907
2022-01-06	70.430	70.860	67.080	67.640	61.640	893,919
2022-01-05	71.500	72.120	71.170	71.710	65.349	303,879
2022-01-04	71.600	72.080	71.040	71.870	65.495	302,260
2021-12-31	71.420	71.740	71.020	71.500	65.158	168,259
2021-12-30	71.500	71.920	70.850	71.370	65.039	239,058
2021-12-29	71.060	71.410	70.450	71.220	64.903	276,970
2021-12-24	71.000	71.070	70.060	70.060	63.845	110,053
2021-12-23	70.640	70.850	70.340	70.500	64.246	302,674
2021-12-22	69.460	70.410	69.270	70.390	64.146	455,540
2021-12-21	68.440	70.440	68.430	70.310	64.073	465,317
2021-12-20	67.540	68.370	67.030	68.190	62.141	381,761
2021-12-17	68.150	68.720	66.900	66.990	61.048	734,163
2021-12-16	67.820	68.410	67.140	67.980	61.950	850,880
2021-12-15	69.500	69.520	68.310	68.500	62.424	477,890
2021-12-14	68.490	70.000	68.460	69.570	63.399	532,095
2021-12-13	69.650	69.780	68.440	68.850	62.743	281,179
2021-12-10	69.750	69.960	69.170	69.500	63.335	348,510
2021-12-09	69.610	70.410	69.600	70.030	63.818	471,793
2021-12-08	69.000	70.050	68.400	69.510	63.344	458,093
2021-12-07	67.590	68.850	67.220	68.550	62.469	648,728
2021-12-06	67.420	67.600	66.150	66.590	60.683	453,420
2021-12-03	66.890	67.160	66.260	66.910	60.975	336,934
2021-12-02	66.060	66.870	65.930	66.630	60.720	597,531
2021-12-01	66.500	67.800	66.080	66.570	60.665	681,461
2021-11-30	66.540	67.390	65.990	66.820	60.893	935,682
2021-11-29	65.620	66.790	65.590	66.200	60.328	736,803
2021-11-26	67.570	67.690	66.100	66.420	60.528	401,381
2021-11-25	67.820	68.020	67.030	67.670	61.668	227,389
2021-11-24	68.050	68.150	67.620	67.730	61.722	493,598
2021-11-23	67.500	68.300	67.200	68.230	62.178	294,629
2021-11-22	67.280	68.000	67.050	67.300	61.330	379,333
2021-11-19	68.490	68.690	67.790	67.870	61.850	351,898
2021-11-18	67.620	68.270	67.330	67.750	61.740	455,464
2021-11-17	67.790	68.430	67.030	67.540	61.549	551,851
2021-11-16	67.900	68.840	67.590	68.170	62.123	664,449
2021-11-15	68.490	68.760	67.810	68.580	62.497	443,815
2021-11-12	68.330	68.690	67.500	68.500	62.424	887,801
2021-11-11	68.700	69.800	66.975	69.380	63.226	1,221,721
2021-11-10	72.850	73.090	72.070	72.260	65.850	316,601
2021-11-09	73.100	73.220	72.610	72.980	66.506	220,183
2021-11-08	73.800	74.005	72.740	72.980	66.506	487,224
2021-11-05	72.380	73.650	72.330	73.420	66.907	349,762
2021-11-04	72.990	73.250	72.190	72.360	65.941	449,320
2021-11-03	71.990	72.990	71.760	72.090	65.695	356,517
2021-11-02	71.930	72.230	71.350	71.850	65.477	366,363
2021-11-01	71.030	71.790	70.770	71.220	64.903	386,243
2021-10-29	71.300	71.670	70.220	70.420	64.174	412,805
2021-10-28	71.100	71.600	70.810	71.050	64.748	477,486
2021-10-27	71.000	71.570	70.550	70.890	64.602	715,982

← NewerPage 21 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.