Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	38.680	39.310	38.680	38.980	38.619	507,041
2026-04-29	39.190	39.480	38.940	38.940	38.579	670,251
2026-04-28	39.090	39.490	38.690	39.360	38.996	1,232,939
2026-04-27	39.800	39.800	39.090	39.360	38.996	243,715
2026-04-24	39.630	40.000	39.290	39.990	39.620	537,037
2026-04-23	40.410	40.420	38.680	39.490	39.124	1,144,827
2026-04-22	41.220	41.220	40.500	40.750	40.373	654,045
2026-04-21	41.310	41.490	40.840	41.350	40.967	345,472
2026-04-20	41.200	41.520	40.220	41.490	41.106	769,208
2026-04-17	42.140	42.740	41.135	41.210	40.828	1,007,606
2026-04-16	41.520	42.480	41.210	42.300	41.908	1,099,153
2026-04-15	40.000	40.710	39.700	40.530	40.155	800,357
2026-04-14	40.000	40.060	39.490	39.650	39.283	1,643,526
2026-04-13	39.780	40.000	39.500	39.510	39.144	402,564
2026-04-10	40.200	40.480	39.470	39.770	39.402	485,491
2026-04-09	40.220	40.990	40.220	40.390	40.016	546,029
2026-04-08	39.750	40.460	39.750	40.420	40.046	695,303
2026-04-07	39.300	39.610	38.850	39.290	38.926	414,615
2026-04-02	39.040	39.490	38.810	38.920	38.560	614,700
2026-04-01	39.050	39.300	38.330	39.070	38.708	1,071,921
2026-03-31	39.650	39.890	39.010	39.010	38.649	786,524
2026-03-30	39.520	39.915	39.105	39.850	39.481	567,485
2026-03-27	40.000	40.590	40.000	40.210	39.838	332,373
2026-03-26	40.300	40.480	39.810	40.470	40.095	652,626
2026-03-25	39.720	40.480	39.690	40.210	39.838	697,661
2026-03-24	40.150	40.160	39.190	39.510	39.144	860,247
2026-03-23	39.410	40.000	39.000	39.800	39.432	494,591
2026-03-20	39.500	40.370	39.180	39.810	39.441	1,970,306
2026-03-19	40.510	40.840	39.850	40.010	39.640	700,636
2026-03-18	41.640	41.640	40.780	40.950	40.571	524,678
2026-03-17	41.710	41.900	40.720	40.990	40.611	641,490
2026-03-16	41.890	41.950	41.330	41.390	41.007	703,332
2026-03-13	41.770	42.410	41.150	42.230	41.839	556,966
2026-03-12	42.580	42.670	41.000	41.800	41.413	856,967
2026-03-11	42.990	43.080	41.865	42.210	41.819	1,418,647
2026-03-10	42.500	43.060	42.210	42.470	42.077	777,485
2026-03-09	42.520	43.260	41.340	41.760	41.373	2,446,042
2026-03-06	43.800	44.730	43.485	44.520	43.687	1,566,511
2026-03-05	42.460	44.000	42.300	44.000	43.176	1,233,380
2026-03-04	42.040	42.760	41.675	42.760	41.960	1,119,095
2026-03-03	42.750	43.040	41.900	42.590	41.793	1,320,744
2026-03-02	42.490	43.330	42.280	43.130	42.323	755,096
2026-02-27	42.800	43.650	42.360	43.070	42.264	2,066,239
2026-02-26	41.990	43.640	40.600	42.120	41.332	1,922,005
2026-02-25	37.900	38.430	37.530	38.170	37.456	494,133
2026-02-24	37.970	38.020	37.550	37.850	37.142	564,610
2026-02-23	38.380	38.500	37.560	37.970	37.259	466,815
2026-02-20	37.500	39.190	37.310	38.620	37.897	1,448,368
2026-02-19	37.330	37.680	36.970	37.500	36.798	620,790
2026-02-18	37.000	37.320	36.600	36.930	36.239	710,329
2026-02-17	37.150	37.220	36.780	37.030	36.337	226,557
2026-02-16	36.890	37.375	36.120	37.300	36.602	421,236
2026-02-13	37.400	37.600	36.520	36.930	36.239	585,588
2026-02-12	37.980	38.080	37.200	37.540	36.837	474,033
2026-02-11	37.000	37.990	37.000	37.990	37.279	1,119,619
2026-02-10	36.060	37.470	36.060	37.130	36.435	708,099
2026-02-09	35.960	36.550	35.920	36.180	35.503	314,863
2026-02-06	35.500	36.050	35.150	35.880	35.208	528,878
2026-02-05	36.000	36.260	35.720	36.020	35.346	422,711
2026-02-04	35.960	36.000	35.220	35.560	34.894	452,234

← NewerPage 3 of 5 · 253 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.