Ramsay Health Care Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 71.030 | 71.790 | 70.770 | 71.220 | 64.903 | 386,243 |
| 2021-10-29 | 71.300 | 71.670 | 70.220 | 70.420 | 64.174 | 412,805 |
| 2021-10-28 | 71.100 | 71.600 | 70.810 | 71.050 | 64.748 | 477,486 |
| 2021-10-27 | 71.000 | 71.570 | 70.550 | 70.890 | 64.602 | 715,982 |
| 2021-10-26 | 70.470 | 71.210 | 70.310 | 70.990 | 64.693 | 384,722 |
| 2021-10-25 | 69.250 | 70.580 | 69.240 | 70.110 | 63.891 | 564,954 |
| 2021-10-22 | 67.760 | 69.270 | 67.760 | 69.200 | 63.062 | 528,096 |
| 2021-10-21 | 67.540 | 67.940 | 67.050 | 67.480 | 61.494 | 447,614 |
| 2021-10-20 | 67.350 | 67.800 | 66.700 | 67.290 | 61.321 | 634,774 |
| 2021-10-19 | 66.630 | 67.340 | 66.630 | 66.750 | 60.829 | 227,138 |
| 2021-10-18 | 66.800 | 67.300 | 66.510 | 66.730 | 60.811 | 273,605 |
| 2021-10-15 | 66.600 | 67.380 | 66.330 | 67.120 | 61.166 | 274,206 |
| 2021-10-14 | 66.010 | 67.040 | 65.670 | 66.590 | 60.683 | 383,720 |
← NewerPage 22 of 22 · 1,273 trading days
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.