Ramsay Health Care Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 30.710 | 30.900 | 30.440 | 30.800 | 30.224 | 820,171 |
| 2025-11-11 | 30.660 | 31.000 | 30.470 | 30.600 | 30.027 | 340,806 |
| 2025-11-10 | 30.640 | 30.770 | 30.390 | 30.620 | 30.047 | 557,391 |
| 2025-11-07 | 30.920 | 31.225 | 30.800 | 30.850 | 30.273 | 287,845 |
| 2025-11-06 | 31.000 | 31.300 | 30.780 | 30.920 | 30.341 | 379,750 |
| 2025-11-05 | 31.430 | 31.690 | 30.790 | 30.790 | 30.214 | 622,929 |
| 2025-11-04 | 31.670 | 31.700 | 31.300 | 31.390 | 30.803 | 280,777 |
| 2025-11-03 | 32.000 | 32.020 | 31.380 | 31.600 | 31.009 | 354,036 |
| 2025-10-31 | 31.790 | 32.225 | 31.530 | 32.100 | 31.499 | 581,844 |
| 2025-10-30 | 31.190 | 31.820 | 31.190 | 31.820 | 31.224 | 427,453 |
| 2025-10-29 | 31.530 | 31.690 | 31.270 | 31.440 | 30.852 | 505,599 |
| 2025-10-28 | 31.990 | 31.990 | 31.410 | 31.550 | 30.960 | 425,219 |
| 2025-10-27 | 31.940 | 32.100 | 31.640 | 31.910 | 31.313 | 430,959 |
| 2025-10-24 | 31.420 | 31.930 | 31.290 | 31.930 | 31.332 | 424,645 |
← NewerPage 5 of 5 · 254 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.