Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	39.210	39.370	37.950	38.030	36.449	1,364,432
2024-11-22	38.160	39.050	38.070	39.050	37.427	887,587
2024-11-21	38.120	38.130	37.400	37.750	36.181	490,893
2024-11-20	38.500	38.600	37.870	38.090	36.507	428,826
2024-11-19	37.400	38.830	37.400	38.600	36.995	456,758
2024-11-18	37.270	37.790	37.050	37.580	36.018	530,362
2024-11-15	37.880	38.130	37.180	37.360	35.807	457,131
2024-11-14	37.700	38.240	37.475	37.800	36.229	664,951
2024-11-13	38.020	38.150	37.630	37.630	36.066	420,038
2024-11-12	38.470	38.600	38.060	38.420	36.823	804,657
2024-11-11	38.620	38.950	38.380	38.430	36.833	374,196
2024-11-08	38.490	39.110	38.200	38.720	37.110	687,770
2024-11-07	38.370	38.650	37.970	38.400	36.804	536,061
2024-11-06	39.680	39.810	38.165	38.280	36.689	430,418
2024-11-05	39.280	39.560	39.100	39.270	37.638	269,255
2024-11-04	39.510	39.910	39.260	39.490	37.848	359,173
2024-11-01	40.050	40.180	39.280	39.280	37.647	501,469
2024-10-31	40.690	40.760	40.110	40.170	38.500	557,197
2024-10-30	41.000	41.250	40.680	40.780	39.085	298,313
2024-10-29	41.530	41.880	41.060	41.060	39.353	384,205
2024-10-28	41.700	41.850	41.280	41.490	39.765	209,366
2024-10-25	41.770	41.990	41.430	41.700	39.967	303,824
2024-10-24	41.630	42.430	41.610	41.770	40.034	440,516
2024-10-23	41.700	42.080	41.450	41.810	40.072	291,738
2024-10-22	42.100	42.240	41.670	41.680	39.947	501,757
2024-10-21	42.390	42.730	42.250	42.400	40.637	588,447
2024-10-18	42.770	42.900	42.360	42.360	40.599	689,092
2024-10-17	43.100	43.300	42.700	42.780	41.002	735,317
2024-10-16	42.930	43.050	42.510	42.580	40.810	816,291
2024-10-15	42.730	43.465	42.730	43.340	41.538	530,494
2024-10-14	42.110	42.890	42.110	42.670	40.896	263,028
2024-10-11	42.580	42.920	42.530	42.670	40.896	270,514
2024-10-10	42.760	42.890	42.580	42.690	40.915	464,395
2024-10-09	42.660	42.990	42.420	42.650	40.877	399,477
2024-10-08	42.540	43.160	42.500	42.580	40.810	367,601
2024-10-07	42.500	42.860	42.260	42.640	40.867	237,429
2024-10-04	42.390	42.760	42.260	42.430	40.666	435,724
2024-10-03	42.570	43.240	42.500	42.700	40.925	575,741
2024-10-02	41.530	42.770	41.365	42.540	40.772	684,976
2024-10-01	41.550	42.570	41.510	41.930	40.187	771,956
2024-09-30	41.390	41.990	41.290	41.620	39.890	679,630
2024-09-27	41.290	41.750	41.120	41.560	39.832	440,549
2024-09-26	41.500	41.650	40.880	41.390	39.669	447,677
2024-09-25	41.540	42.180	41.280	41.280	39.564	551,697
2024-09-24	40.410	41.720	40.210	41.700	39.967	594,517
2024-09-23	39.950	40.510	39.650	40.510	38.826	459,572
2024-09-20	40.200	40.470	40.160	40.300	38.625	2,174,118
2024-09-19	40.720	40.720	40.050	40.370	38.692	810,710
2024-09-18	40.690	41.300	40.000	40.340	38.663	633,935
2024-09-17	40.420	40.420	40.000	40.150	38.481	684,944
2024-09-16	40.900	41.050	40.300	40.350	38.673	574,845
2024-09-13	40.490	41.030	40.340	40.800	39.104	796,847
2024-09-12	39.000	40.240	38.980	40.200	38.529	615,729
2024-09-11	38.820	39.280	38.700	38.900	37.283	676,397
2024-09-10	39.100	39.460	38.895	39.050	37.427	1,206,125
2024-09-09	39.300	39.870	39.190	39.240	37.609	639,999
2024-09-06	39.670	40.340	39.630	39.840	38.184	635,499
2024-09-05	39.190	39.985	39.130	39.810	38.155	1,003,346
2024-09-04	40.020	40.190	39.400	39.610	37.963	848,795
2024-09-03	40.250	41.070	40.120	40.710	38.634	766,596

← NewerPage 9 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.