Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.990	55.650	54.630	55.550	55.550	1,047,522
2026-10-15	55.000	55.130	54.570	54.880	54.880	897,125
2026-10-14	54.860	54.900	54.200	54.650	54.650	589,421
2026-10-13	54.460	55.280	54.400	54.860	54.860	485,105
2026-10-12	54.640	54.670	53.860	54.050	54.050	559,199
2026-10-09	54.400	54.910	53.860	54.640	54.640	375,703
2026-10-08	54.430	54.800	54.330	54.540	54.540	886,473
2026-10-07	54.700	55.070	54.480	54.550	54.550	773,851
2026-10-06	54.720	54.870	54.240	54.700	54.700	525,396
2026-10-05	54.830	54.980	54.115	54.310	54.310	253,332
2026-10-02	54.610	55.000	53.790	54.420	54.420	389,710
2026-10-01	55.570	55.610	54.480	54.480	54.480	516,311
2026-09-30	55.260	55.840	55.120	55.680	55.680	847,240
2026-09-29	55.580	55.800	55.170	55.480	55.480	446,235
2026-09-28	55.220	55.570	54.980	55.560	55.560	608,196
2026-09-25	55.590	55.690	55.200	55.310	55.310	447,737
2026-09-24	55.150	55.700	54.870	55.630	55.630	557,422
2026-09-23	55.500	55.980	55.150	55.410	55.410	738,913
2026-09-22	55.750	55.850	55.190	55.500	55.500	656,650
2026-09-21	55.000	55.710	54.950	55.610	55.610	639,378
2026-09-18	55.140	55.400	54.650	55.390	55.390	2,536,052
2026-09-17	55.980	55.980	54.700	55.130	55.130	1,558,960
2026-09-16	54.050	54.850	53.895	54.850	54.850	846,886
2026-09-15	53.320	53.610	52.680	53.570	53.570	606,592
2026-09-14	53.410	53.720	52.920	52.920	52.920	667,211
2026-09-11	53.330	54.090	52.990	53.550	53.550	888,275
2026-09-10	53.310	54.220	53.140	53.700	53.700	1,158,270
2026-09-09	53.300	53.700	53.010	53.300	53.300	710,561
2026-09-08	53.060	53.800	53.010	53.360	53.360	983,996
2026-09-07	52.200	53.325	51.770	53.220	53.220	874,685
2026-09-04	51.350	52.290	51.350	52.290	52.290	832,228
2026-09-03	51.730	52.160	51.480	51.800	51.800	1,790,155
2026-09-02	52.430	52.500	51.540	52.380	51.895	1,865,208
2026-09-01	51.880	52.765	51.660	52.230	51.746	1,662,299
2026-08-31	51.160	52.450	50.590	51.280	50.805	1,230,949
2026-08-28	50.810	52.790	50.160	51.530	51.053	3,444,737
2026-08-27	49.500	51.100	48.640	50.060	49.597	2,507,712
2026-08-26	44.360	44.560	43.690	44.020	43.612	445,154
2026-08-25	44.030	44.660	44.010	44.360	43.949	430,062
2026-08-24	44.770	45.130	44.030	44.100	43.692	496,791
2026-08-21	44.410	45.620	44.400	45.000	44.583	1,398,264
2026-08-20	44.460	45.040	44.260	44.650	44.237	681,868
2026-08-19	44.810	45.260	44.630	44.900	44.484	481,016
2026-08-18	44.250	44.700	44.090	44.650	44.237	386,679
2026-08-17	44.490	45.135	44.370	44.810	44.395	671,995
2026-08-14	44.900	45.320	44.500	44.830	44.415	669,970
2026-08-13	45.070	45.490	44.870	44.890	44.474	535,156
2026-08-12	44.960	45.010	44.490	44.900	44.484	3,584,366
2026-08-11	44.800	45.310	44.530	45.070	44.653	1,174,043
2026-08-10	44.570	45.315	44.525	44.820	44.405	493,598
2026-08-07	44.240	44.960	43.840	44.900	44.484	366,225
2026-08-06	43.590	44.730	43.490	44.320	43.910	732,784
2026-08-05	43.850	44.010	43.525	43.550	43.147	585,447
2026-08-04	44.060	44.060	43.420	43.940	43.533	460,657
2026-08-03	44.200	44.430	43.640	43.880	43.474	503,137
2026-07-31	44.170	44.550	43.920	44.340	43.929	609,955
2026-07-30	44.250	44.440	43.490	44.190	43.781	514,554
2026-07-29	44.190	45.490	44.070	44.260	43.850	738,829
2026-07-28	41.690	43.400	41.680	43.400	42.998	475,688
2026-07-27	42.440	42.750	42.125	42.540	42.146	292,173

Page 1 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.