Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	35.540	36.080	35.380	36.080	34.989	480,496
2025-05-20	35.600	35.970	35.010	35.310	34.242	516,291
2025-05-19	36.090	36.290	35.460	35.460	34.388	710,861
2025-05-16	35.850	36.240	35.540	36.090	34.999	609,609
2025-05-15	36.190	36.460	35.820	35.820	34.737	715,549
2025-05-14	36.690	36.910	36.070	36.070	34.979	477,982
2025-05-13	36.500	37.030	36.090	36.510	35.406	584,261
2025-05-12	36.780	36.910	36.130	36.380	35.280	589,164
2025-05-09	35.950	36.680	35.450	36.680	35.571	855,292
2025-05-08	34.720	35.860	34.620	35.730	34.650	948,086
2025-05-07	33.800	34.520	33.610	34.430	33.389	808,853
2025-05-06	34.410	35.000	34.100	34.100	33.069	555,436
2025-05-05	34.140	35.110	34.130	34.930	33.874	388,766
2025-05-02	33.510	34.290	33.420	34.290	33.253	358,124
2025-05-01	33.440	33.735	33.100	33.680	32.662	1,187,780
2025-04-30	33.630	33.920	33.240	33.260	32.254	833,045
2025-04-29	33.510	33.750	33.310	33.690	32.671	361,585
2025-04-28	33.500	33.890	33.320	33.350	32.342	580,339
2025-04-24	33.060	33.340	32.860	33.200	32.196	522,968
2025-04-23	33.460	33.780	33.370	33.400	32.390	527,600
2025-04-22	33.000	33.440	32.800	32.800	31.808	1,035,410
2025-04-17	32.640	33.400	32.640	33.390	32.381	498,033
2025-04-16	32.390	32.800	32.390	32.690	31.702	400,516
2025-04-15	32.500	32.830	32.400	32.610	31.624	496,054
2025-04-14	32.350	32.630	31.830	32.590	31.605	551,926
2025-04-11	32.340	32.640	32.090	32.090	31.120	907,540
2025-04-10	33.840	34.050	32.955	33.370	32.361	763,625
2025-04-09	32.290	32.860	32.200	32.590	31.605	1,096,136
2025-04-08	32.320	33.290	32.130	33.250	32.245	805,946
2025-04-07	32.500	32.760	31.660	32.130	31.159	1,729,386
2025-04-04	33.800	33.800	33.190	33.610	32.594	383,403
2025-04-03	33.640	34.060	33.570	33.920	32.894	423,448
2025-04-02	34.440	34.920	34.190	34.370	33.331	478,765
2025-04-01	34.450	34.620	33.920	34.440	33.399	466,161
2025-03-31	34.200	34.595	34.120	34.130	33.098	515,634
2025-03-28	34.920	35.000	34.420	34.600	33.554	591,733
2025-03-27	33.050	35.090	33.040	35.090	34.029	2,142,311
2025-03-26	33.440	33.830	33.040	33.040	32.041	732,350
2025-03-25	33.690	34.090	33.460	33.460	32.448	626,588
2025-03-24	34.340	34.700	33.690	34.160	33.127	699,665
2025-03-21	34.780	34.990	34.350	34.350	33.311	3,623,950
2025-03-20	34.840	35.320	34.550	34.980	33.922	862,882
2025-03-19	34.940	35.220	34.590	34.780	33.728	525,305
2025-03-18	34.800	35.260	34.730	35.020	33.961	978,658
2025-03-17	33.980	34.640	33.590	34.610	33.564	825,290
2025-03-14	33.300	33.480	32.750	33.400	32.390	748,518
2025-03-13	33.650	34.450	33.240	33.240	32.235	1,091,807
2025-03-12	33.600	34.090	33.320	33.640	32.623	1,359,990
2025-03-11	34.750	34.940	33.970	34.140	33.108	1,252,891
2025-03-10	34.530	35.280	34.530	34.870	33.816	1,377,919
2025-03-07	34.340	34.980	34.270	34.670	33.622	1,113,188
2025-03-06	33.720	34.560	33.720	34.300	33.263	2,709,230
2025-03-05	33.130	34.250	33.000	34.220	32.798	1,569,218
2025-03-04	33.210	34.235	33.210	33.550	32.155	1,127,425
2025-03-03	34.220	34.860	33.980	34.440	33.008	1,455,089
2025-02-28	35.940	36.640	33.870	34.400	32.970	17,593,101
2025-02-27	36.350	39.510	36.030	36.180	34.676	2,516,978
2025-02-26	33.860	34.200	33.270	33.870	32.462	1,247,351
2025-02-25	33.920	34.500	33.900	34.070	32.654	805,505
2025-02-24	34.000	34.450	33.740	34.300	32.874	1,062,646

← NewerPage 7 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.