Ramsay Health Care Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	38.600	38.890	37.920	38.010	36.861	591,332
2025-08-19	39.030	39.030	38.270	38.440	37.278	386,254
2025-08-18	39.100	39.750	38.770	38.900	37.724	371,655
2025-08-15	39.340	39.540	39.190	39.190	38.005	281,188
2025-08-14	38.790	39.240	38.580	39.240	38.054	536,410
2025-08-13	38.750	39.160	38.590	38.810	37.637	456,609
2025-08-12	38.590	38.970	38.390	38.580	37.414	443,028
2025-08-11	37.800	38.750	37.660	38.750	37.578	574,399
2025-08-08	37.770	37.980	37.510	37.670	36.531	440,362
2025-08-07	38.300	38.545	37.790	37.900	36.754	360,883
2025-08-06	37.800	38.390	37.740	38.340	37.181	458,221
2025-08-05	37.890	38.065	37.610	37.700	36.560	547,263
2025-08-04	37.990	38.220	37.490	37.560	36.424	291,453
2025-08-01	38.550	38.550	38.010	38.010	36.861	365,864
2025-07-31	38.740	39.040	38.530	38.770	37.598	397,482
2025-07-30	38.640	39.340	38.600	38.880	37.705	302,602
2025-07-29	38.470	39.080	38.470	38.790	37.617	254,234
2025-07-28	38.560	39.170	38.440	38.840	37.666	401,982
2025-07-25	38.700	39.180	38.400	38.610	37.443	470,695
2025-07-24	39.140	39.260	38.400	38.770	37.598	428,616
2025-07-23	38.020	39.080	37.870	39.080	37.898	747,033
2025-07-22	38.170	38.310	37.860	37.910	36.764	430,511
2025-07-21	38.830	38.830	37.860	38.170	37.016	511,518
2025-07-18	38.980	39.160	38.640	38.840	37.666	516,318
2025-07-17	38.600	38.970	38.350	38.890	37.714	533,912
2025-07-16	38.120	38.290	37.800	38.260	37.103	231,883
2025-07-15	38.530	38.720	38.170	38.350	37.191	417,155
2025-07-14	37.700	38.420	37.480	38.180	37.026	331,462
2025-07-11	38.000	38.320	37.500	37.890	36.744	762,464
2025-07-10	39.050	39.240	37.900	37.920	36.774	791,405
2025-07-09	39.140	39.465	39.120	39.130	37.947	611,945
2025-07-08	39.300	39.440	39.000	39.280	38.092	394,842
2025-07-07	39.400	39.840	39.170	39.380	38.189	415,398
2025-07-04	38.950	39.310	38.710	39.300	38.112	354,386
2025-07-03	38.500	38.850	38.160	38.680	37.511	410,433
2025-07-02	37.750	38.520	37.540	38.450	37.288	1,103,364
2025-07-01	36.850	37.830	36.795	37.530	36.395	690,816
2025-06-30	36.300	36.850	36.130	36.690	35.581	798,325
2025-06-27	35.910	36.470	35.810	36.120	35.028	433,174
2025-06-26	35.280	35.890	35.100	35.800	34.718	548,292
2025-06-25	35.680	35.960	35.550	35.630	34.553	484,660
2025-06-24	35.970	36.210	35.600	35.740	34.659	598,638
2025-06-23	35.760	35.960	35.420	35.960	34.873	355,688
2025-06-20	36.020	36.170	35.840	36.050	34.960	1,642,688
2025-06-19	36.500	36.560	35.800	36.160	35.067	559,441
2025-06-18	36.700	36.860	36.500	36.520	35.416	413,643
2025-06-17	36.570	37.190	36.570	36.820	35.707	509,414
2025-06-16	36.960	37.180	36.580	36.580	35.474	332,165
2025-06-13	37.000	37.540	36.910	37.050	35.930	787,440
2025-06-12	37.170	37.350	36.950	37.000	35.881	530,454
2025-06-11	37.350	37.670	37.140	37.140	36.017	407,362
2025-06-10	37.680	37.950	37.145	37.180	36.056	637,872
2025-06-06	37.810	37.910	37.400	37.650	36.512	515,561
2025-06-05	38.200	38.740	37.960	37.990	36.841	832,187
2025-06-04	38.040	38.690	38.020	38.400	37.239	809,624
2025-06-03	38.000	38.150	37.390	37.800	36.657	628,704
2025-06-02	38.300	38.350	37.470	37.800	36.657	740,345
2025-05-30	36.600	38.380	36.600	38.300	37.142	2,051,720
2025-05-29	36.650	37.370	36.170	36.170	35.076	766,581
2025-05-28	36.240	36.550	36.030	36.250	35.154	613,706

← NewerPage 6 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.