Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	36.490	36.490	35.970	36.050	35.375	199,225
2026-02-02	36.000	36.560	36.000	36.150	35.473	269,962
2026-01-30	36.250	36.620	36.000	36.360	35.679	372,602
2026-01-29	36.380	36.540	36.000	36.200	35.522	234,198
2026-01-28	36.080	36.400	35.910	36.040	35.365	251,447
2026-01-27	36.650	36.650	35.750	36.230	35.552	397,088
2026-01-23	37.000	37.470	36.620	36.650	35.964	244,091
2026-01-22	37.500	37.925	37.025	37.190	36.494	424,605
2026-01-21	36.570	37.060	36.370	37.040	36.347	562,745
2026-01-20	36.260	36.690	35.890	36.690	36.003	283,606
2026-01-19	36.500	36.895	36.220	36.660	35.974	224,477
2026-01-16	36.840	36.940	36.500	36.680	35.994	667,426
2026-01-15	36.660	37.130	36.470	36.840	36.151	528,504
2026-01-14	35.900	36.760	35.860	36.760	36.072	531,313
2026-01-13	36.190	36.620	35.880	35.880	35.208	396,960
2026-01-12	35.400	36.005	35.390	35.950	35.277	280,470
2026-01-09	35.680	35.990	35.260	35.350	34.688	385,048
2026-01-08	34.750	35.810	34.750	35.680	35.012	392,670
2026-01-07	34.950	35.170	34.740	34.930	34.276	441,525
2026-01-06	34.830	35.070	34.530	34.950	34.296	412,448
2026-01-05	34.500	34.930	34.500	34.910	34.257	246,148
2026-01-02	34.430	34.790	34.380	34.590	33.943	151,659
2025-12-31	34.690	34.690	34.270	34.360	33.717	238,767
2025-12-30	34.750	34.850	34.390	34.440	33.795	305,939
2025-12-29	35.470	35.470	34.430	34.560	33.913	293,985
2025-12-24	35.170	35.410	35.110	35.190	34.531	142,822
2025-12-23	34.770	35.720	34.710	35.510	34.845	437,212
2025-12-22	34.500	34.970	34.380	34.510	33.864	266,143
2025-12-19	34.030	34.600	33.900	34.600	33.952	1,859,246
2025-12-18	34.150	34.210	33.780	34.100	33.462	511,488
2025-12-17	34.920	34.920	34.170	34.240	33.599	401,668
2025-12-16	35.050	35.480	34.690	34.900	34.247	747,574
2025-12-15	35.400	35.680	35.160	35.350	34.688	777,037
2025-12-12	35.560	35.620	35.160	35.480	34.816	445,098
2025-12-11	35.540	35.730	35.260	35.370	34.708	1,093,342
2025-12-10	35.570	35.730	35.270	35.550	34.885	410,032
2025-12-09	35.420	36.110	35.350	35.610	34.944	887,625
2025-12-08	36.200	36.340	35.700	35.700	35.032	435,925
2025-12-05	37.000	37.000	35.960	36.250	35.572	1,083,002
2025-12-04	37.160	37.490	36.730	37.130	36.435	829,990
2025-12-03	37.130	37.840	37.130	37.370	36.671	517,084
2025-12-02	37.400	38.100	37.220	37.570	36.867	622,055
2025-12-01	36.620	37.490	36.620	37.260	36.563	601,630
2025-11-28	36.270	36.990	36.270	36.810	36.121	599,743
2025-11-27	37.200	37.440	36.080	36.270	35.591	685,521
2025-11-26	36.740	37.780	36.500	37.320	36.622	1,080,947
2025-11-25	33.190	36.380	33.080	35.950	35.277	2,734,532
2025-11-24	31.660	32.015	31.360	31.900	31.303	748,217
2025-11-21	31.900	31.900	31.110	31.270	30.685	1,414,414
2025-11-20	31.030	32.050	31.030	31.800	31.205	944,301
2025-11-19	31.600	31.730	31.155	31.380	30.793	570,890
2025-11-18	31.440	31.680	31.160	31.250	30.665	520,777
2025-11-17	30.800	31.555	30.570	31.460	30.871	491,048
2025-11-14	31.180	31.200	30.670	30.920	30.341	466,635
2025-11-13	30.750	31.380	30.710	31.270	30.685	1,235,755
2025-11-12	30.710	30.900	30.440	30.800	30.224	820,171
2025-11-11	30.660	31.000	30.470	30.600	30.027	340,806
2025-11-10	30.640	30.770	30.390	30.620	30.047	557,391
2025-11-07	30.920	31.225	30.800	30.850	30.273	287,845
2025-11-06	31.000	31.300	30.780	30.920	30.341	379,750

← NewerPage 4 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.