Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	34.500	34.740	34.110	34.320	32.893	1,001,708
2025-02-20	34.200	34.690	34.010	34.490	33.056	979,643
2025-02-19	35.170	35.500	34.610	34.870	33.420	905,189
2025-02-18	35.000	35.860	34.830	35.170	33.708	1,210,567
2025-02-17	34.410	35.200	34.200	35.200	33.737	768,897
2025-02-14	34.750	35.250	34.300	34.540	33.104	811,387
2025-02-13	34.600	35.190	33.850	34.200	32.778	1,526,581
2025-02-12	34.540	34.680	34.080	34.480	33.047	976,424
2025-02-11	34.320	36.000	34.210	34.730	33.286	961,644
2025-02-10	33.230	34.440	33.110	34.240	32.817	749,879
2025-02-07	33.680	33.800	33.490	33.490	32.098	440,858
2025-02-06	33.850	34.085	33.600	33.600	32.203	575,254
2025-02-05	33.210	33.930	33.160	33.670	32.270	761,232
2025-02-04	33.730	33.750	32.790	32.940	31.571	530,641
2025-02-03	33.210	33.430	32.980	33.110	31.734	509,581
2025-01-31	33.550	33.950	33.220	33.740	32.337	793,469
2025-01-30	34.120	34.350	33.910	33.910	32.500	448,977
2025-01-29	33.160	34.190	33.160	33.770	32.366	507,870
2025-01-28	33.330	33.390	32.720	33.250	31.868	587,098
2025-01-24	33.000	33.410	32.750	33.410	32.021	535,081
2025-01-23	33.100	33.110	32.580	32.910	31.542	1,010,110
2025-01-22	33.010	33.370	32.840	33.220	31.839	792,763
2025-01-21	33.540	33.750	32.500	32.700	31.341	1,210,791
2025-01-20	34.250	34.320	33.530	33.620	32.222	486,482
2025-01-17	34.310	34.580	33.820	34.160	32.740	897,754
2025-01-16	35.010	35.140	33.960	34.180	32.759	839,201
2025-01-15	34.330	34.750	34.235	34.630	33.190	684,014
2025-01-14	33.830	34.360	33.800	34.360	32.932	495,375
2025-01-13	33.630	33.860	33.450	33.580	32.184	511,546
2025-01-10	34.350	34.480	33.550	33.750	32.347	616,585
2025-01-09	34.610	34.820	34.340	34.430	32.999	335,679
2025-01-08	34.510	34.920	34.410	34.810	33.363	584,890
2025-01-07	34.880	35.210	34.560	34.790	33.344	1,729,195
2025-01-06	34.670	34.830	34.140	34.380	32.951	539,659
2025-01-03	34.100	34.610	34.100	34.610	33.171	333,253
2025-01-02	34.050	34.200	33.540	34.180	32.759	527,860
2024-12-31	34.000	34.540	33.550	34.540	33.104	350,769
2024-12-30	34.600	34.610	33.760	33.940	32.529	879,024
2024-12-27	34.820	34.950	34.490	34.650	33.210	464,386
2024-12-24	34.900	34.960	34.440	34.750	33.305	181,705
2024-12-23	34.880	34.970	34.460	34.650	33.210	669,934
2024-12-20	34.640	34.690	34.290	34.400	32.970	1,718,346
2024-12-19	34.930	35.330	34.390	34.780	33.334	1,044,026
2024-12-18	36.400	36.570	35.590	35.590	34.111	631,489
2024-12-17	35.950	36.550	35.940	36.470	34.954	667,984
2024-12-16	36.910	36.950	36.010	36.010	34.513	1,136,642
2024-12-13	36.600	37.150	36.450	36.910	35.376	583,338
2024-12-12	37.740	38.260	36.850	36.850	35.318	707,687
2024-12-11	38.670	38.780	37.470	37.940	36.363	1,408,099
2024-12-10	39.630	39.880	38.840	38.840	37.225	638,652
2024-12-09	40.350	40.430	39.450	39.450	37.810	396,784
2024-12-06	40.170	40.720	40.060	40.250	38.577	369,550
2024-12-05	40.520	40.960	40.340	40.540	38.855	434,255
2024-12-04	40.120	40.780	40.095	40.500	38.816	496,984
2024-12-03	40.250	41.440	40.090	40.740	39.046	643,244
2024-12-02	39.790	40.020	39.370	39.990	38.328	456,394
2024-11-29	39.200	39.840	38.940	39.590	37.944	736,024
2024-11-28	39.560	40.050	39.380	39.400	37.762	638,651
2024-11-27	39.270	39.740	39.120	39.560	37.916	789,110
2024-11-26	38.350	39.630	38.180	39.350	37.714	674,017

← NewerPage 8 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.