Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	31.000	31.300	30.780	30.920	30.341	379,750
2025-11-05	31.430	31.690	30.790	30.790	30.214	622,929
2025-11-04	31.670	31.700	31.300	31.390	30.803	280,777
2025-11-03	32.000	32.020	31.380	31.600	31.009	354,036
2025-10-31	31.790	32.225	31.530	32.100	31.499	581,844
2025-10-30	31.190	31.820	31.190	31.820	31.224	427,453
2025-10-29	31.530	31.690	31.270	31.440	30.852	505,599
2025-10-28	31.990	31.990	31.410	31.550	30.960	425,219
2025-10-27	31.940	32.100	31.640	31.910	31.313	430,959
2025-10-24	31.420	31.930	31.290	31.930	31.332	424,645
2025-10-23	30.960	31.450	30.800	31.450	30.861	465,513
2025-10-22	30.850	31.090	30.780	30.960	30.381	522,218
2025-10-21	31.500	31.580	30.850	30.960	30.381	486,307
2025-10-20	31.600	31.700	31.100	31.420	30.832	422,130
2025-10-17	31.840	31.850	31.430	31.620	31.028	1,827,576
2025-10-16	32.230	32.270	31.840	31.960	31.362	784,637
2025-10-15	32.000	32.410	31.810	32.080	31.480	491,443
2025-10-14	31.770	31.875	31.250	31.750	31.156	672,415
2025-10-13	32.100	32.400	31.920	31.920	31.323	313,651
2025-10-10	32.290	32.340	31.900	32.260	31.656	342,628
2025-10-09	32.000	32.490	31.955	32.340	31.735	409,328
2025-10-08	31.690	32.000	31.450	32.000	31.401	356,259
2025-10-07	31.740	31.750	31.270	31.740	31.146	702,986
2025-10-06	32.010	32.110	31.520	31.830	31.234	513,559
2025-10-03	31.700	32.130	31.360	32.090	31.489	590,866
2025-10-02	31.640	31.990	30.570	31.550	30.960	1,294,867
2025-10-01	32.300	32.920	32.260	32.550	31.941	884,029
2025-09-30	31.730	31.870	31.500	31.730	31.136	695,247
2025-09-29	31.800	31.990	31.330	31.570	30.979	594,149
2025-09-26	31.980	32.100	31.540	31.800	31.205	568,118
2025-09-25	32.470	32.610	31.910	32.050	31.450	937,003
2025-09-24	33.000	33.100	32.620	32.620	32.009	502,826
2025-09-23	33.220	33.460	33.000	33.160	32.539	482,343
2025-09-22	32.710	33.250	32.710	33.150	32.530	437,295
2025-09-19	33.000	33.240	32.670	32.970	32.353	2,724,197
2025-09-18	33.460	33.500	32.820	32.950	32.333	578,061
2025-09-17	33.610	33.860	33.450	33.570	32.942	596,275
2025-09-16	33.750	33.860	33.500	33.550	32.922	326,189
2025-09-15	33.500	33.760	33.350	33.740	33.109	600,604
2025-09-12	33.280	34.040	33.150	33.570	32.942	736,637
2025-09-11	33.470	33.670	33.350	33.350	32.726	1,450,954
2025-09-10	33.510	33.920	33.510	33.570	32.942	742,786
2025-09-09	33.960	34.230	33.580	33.750	33.118	540,156
2025-09-08	33.660	33.990	33.570	33.890	33.256	504,770
2025-09-05	34.430	34.540	33.640	33.660	33.030	690,679
2025-09-04	34.500	34.770	34.050	34.110	33.472	1,472,381
2025-09-03	33.410	33.940	33.150	33.840	33.207	977,598
2025-09-02	34.500	34.710	33.960	34.080	33.050	753,693
2025-09-01	33.470	34.540	33.160	34.530	33.486	905,336
2025-08-29	33.430	34.230	32.400	33.900	32.875	1,663,731
2025-08-28	36.130	36.645	32.100	34.090	33.059	3,776,850
2025-08-27	38.340	38.470	37.760	38.090	36.938	675,669
2025-08-26	38.500	38.700	38.160	38.200	37.045	487,683
2025-08-25	38.300	38.800	38.280	38.520	37.355	447,065
2025-08-22	38.400	38.570	38.030	38.210	37.055	508,378
2025-08-21	38.380	38.840	38.150	38.700	37.530	526,304
2025-08-20	38.600	38.890	37.920	38.010	36.861	591,332
2025-08-19	39.030	39.030	38.270	38.440	37.278	386,254
2025-08-18	39.100	39.750	38.770	38.900	37.724	371,655
2025-08-15	39.340	39.540	39.190	39.190	38.005	281,188

← NewerPage 5 of 22 · 1,268 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.