Ramsay Health Care Limited (RHC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 51.85 | 51.95 | 51.29 | 51.46 | 51.46 | 417,772 |
| 24 Apr 2024 | 53.11 | 53.50 | 52.40 | 52.40 | 52.40 | 441,182 |
| 23 Apr 2024 | 52.37 | 53.72 | 52.24 | 52.58 | 52.58 | 757,171 |
| 22 Apr 2024 | 50.58 | 51.09 | 50.19 | 51.08 | 51.08 | 335,410 |
| 19 Apr 2024 | 50.35 | 50.40 | 49.57 | 50.09 | 50.09 | 331,547 |
| 18 Apr 2024 | 50.78 | 50.99 | 50.45 | 50.58 | 50.58 | 273,988 |
| 17 Apr 2024 | 51.32 | 51.40 | 51.02 | 51.08 | 51.08 | 240,840 |
| 16 Apr 2024 | 51.51 | 51.75 | 51.06 | 51.48 | 51.48 | 318,179 |
| 15 Apr 2024 | 51.55 | 52.09 | 51.30 | 51.91 | 51.91 | 327,115 |
| 12 Apr 2024 | 51.80 | 52.14 | 51.62 | 52.00 | 52.00 | 256,406 |
| 11 Apr 2024 | 53.01 | 53.12 | 52.14 | 52.15 | 52.15 | 431,807 |
| 10 Apr 2024 | 53.99 | 54.33 | 53.68 | 53.76 | 53.76 | 202,764 |
| 09 Apr 2024 | 54.24 | 54.49 | 53.51 | 53.51 | 53.51 | 393,321 |
| 08 Apr 2024 | 54.03 | 54.59 | 53.97 | 54.29 | 54.29 | 284,400 |
| 05 Apr 2024 | 53.34 | 54.25 | 52.95 | 54.01 | 54.01 | 383,413 |
| 04 Apr 2024 | 53.36 | 54.31 | 53.33 | 54.04 | 54.04 | 307,706 |
| 03 Apr 2024 | 53.59 | 53.60 | 52.83 | 53.19 | 53.19 | 733,794 |
| 02 Apr 2024 | 54.87 | 55.45 | 54.26 | 54.71 | 54.71 | 741,195 |
| 28 Mar 2024 | 56.48 | 56.67 | 55.79 | 56.51 | 56.51 | 628,205 |
| 27 Mar 2024 | 55.20 | 56.27 | 55.02 | 56.27 | 56.27 | 563,964 |
| 26 Mar 2024 | 54.87 | 55.19 | 54.50 | 55.19 | 55.19 | 265,732 |
| 25 Mar 2024 | 55.00 | 55.33 | 54.60 | 55.09 | 55.09 | 249,525 |
| 22 Mar 2024 | 54.44 | 55.06 | 54.17 | 55.00 | 55.00 | 532,631 |
| 21 Mar 2024 | 54.65 | 54.66 | 54.11 | 54.47 | 54.47 | 455,989 |
| 20 Mar 2024 | 54.23 | 54.40 | 53.77 | 54.31 | 54.31 | 348,675 |
| 19 Mar 2024 | 54.12 | 54.30 | 53.40 | 54.23 | 54.23 | 219,570 |
| 18 Mar 2024 | 54.26 | 54.50 | 53.83 | 54.30 | 54.30 | 227,904 |
| 15 Mar 2024 | 54.26 | 54.76 | 53.91 | 54.63 | 54.63 | 867,634 |
| 14 Mar 2024 | 55.17 | 55.19 | 54.13 | 54.69 | 54.69 | 500,334 |
| 13 Mar 2024 | 55.40 | 55.65 | 54.90 | 55.17 | 55.17 | 421,416 |
| 12 Mar 2024 | 55.33 | 55.91 | 55.17 | 55.40 | 55.40 | 373,785 |
| 11 Mar 2024 | 55.97 | 55.97 | 55.03 | 55.15 | 55.15 | 372,212 |
| 11 Mar 2024 | 0.4 Dividend | |||||
| 08 Mar 2024 | 56.89 | 57.23 | 56.03 | 56.24 | 55.84 | 447,937 |
| 07 Mar 2024 | 56.53 | 57.09 | 56.13 | 56.78 | 56.38 | 418,871 |
| 06 Mar 2024 | 55.22 | 56.57 | 54.86 | 56.47 | 56.07 | 593,261 |
| 05 Mar 2024 | 54.64 | 55.60 | 54.19 | 55.48 | 55.09 | 715,930 |
| 04 Mar 2024 | 54.70 | 54.79 | 53.73 | 54.75 | 54.36 | 447,783 |
| 01 Mar 2024 | 54.35 | 54.46 | 52.89 | 54.46 | 54.07 | 605,040 |
| 29 Feb 2024 | 50.00 | 55.19 | 49.45 | 54.91 | 54.52 | 1,987,131 |
| 28 Feb 2024 | 51.00 | 51.19 | 50.59 | 51.19 | 50.83 | 308,697 |
| 27 Feb 2024 | 50.78 | 51.02 | 50.06 | 50.97 | 50.61 | 413,547 |
| 26 Feb 2024 | 51.20 | 51.27 | 50.71 | 51.18 | 50.82 | 323,909 |
| 23 Feb 2024 | 51.02 | 51.06 | 50.42 | 50.75 | 50.39 | 274,868 |
| 22 Feb 2024 | 50.44 | 50.90 | 50.27 | 50.78 | 50.42 | 208,472 |
| 21 Feb 2024 | 50.67 | 51.25 | 50.46 | 50.51 | 50.15 | 353,981 |
| 20 Feb 2024 | 50.90 | 51.03 | 50.21 | 50.79 | 50.43 | 292,822 |
| 19 Feb 2024 | 52.34 | 52.34 | 50.70 | 50.82 | 50.46 | 350,810 |
| 16 Feb 2024 | 52.24 | 52.52 | 52.00 | 52.23 | 51.86 | 298,673 |
| 15 Feb 2024 | 51.55 | 52.24 | 51.50 | 51.78 | 51.41 | 309,937 |
| 14 Feb 2024 | 50.96 | 51.81 | 50.96 | 51.44 | 51.07 | 307,409 |
| 13 Feb 2024 | 51.24 | 52.04 | 51.07 | 52.00 | 51.63 | 346,810 |
| 12 Feb 2024 | 51.28 | 51.34 | 50.47 | 51.05 | 50.69 | 171,401 |
| 09 Feb 2024 | 50.69 | 51.56 | 50.64 | 51.34 | 50.97 | 269,270 |
| 08 Feb 2024 | 50.52 | 51.02 | 50.40 | 50.70 | 50.34 | 206,923 |
| 07 Feb 2024 | 50.17 | 50.65 | 49.80 | 50.37 | 50.01 | 436,483 |
| 06 Feb 2024 | 50.65 | 50.82 | 50.16 | 50.19 | 49.83 | 347,915 |
| 05 Feb 2024 | 50.71 | 50.93 | 50.30 | 50.78 | 50.42 | 569,784 |
| 02 Feb 2024 | 51.07 | 51.25 | 50.94 | 51.15 | 50.79 | 395,937 |
| 01 Feb 2024 | 51.08 | 51.21 | 50.47 | 50.80 | 50.44 | 291,176 |
| 31 Jan 2024 | 50.49 | 51.23 | 50.22 | 51.23 | 50.87 | 660,151 |
| 30 Jan 2024 | 50.21 | 50.60 | 50.00 | 50.26 | 49.90 | 346,811 |
| 29 Jan 2024 | 51.28 | 51.39 | 49.95 | 50.11 | 49.75 | 418,289 |
| 25 Jan 2024 | 52.22 | 52.22 | 50.20 | 51.08 | 50.72 | 449,122 |
| 24 Jan 2024 | 51.41 | 51.68 | 50.97 | 51.59 | 51.22 | 214,770 |
| 23 Jan 2024 | 50.87 | 52.06 | 50.74 | 51.45 | 51.08 | 368,820 |
| 22 Jan 2024 | 50.12 | 50.86 | 50.00 | 50.86 | 50.50 | 296,229 |
| 19 Jan 2024 | 49.70 | 50.31 | 49.57 | 49.70 | 49.35 | 480,600 |
| 18 Jan 2024 | 49.34 | 49.73 | 48.95 | 49.39 | 49.04 | 462,244 |
| 17 Jan 2024 | 49.24 | 50.02 | 49.24 | 49.70 | 49.35 | 446,645 |
| 16 Jan 2024 | 49.45 | 50.10 | 49.16 | 49.37 | 49.02 | 555,042 |
| 15 Jan 2024 | 51.10 | 51.27 | 50.70 | 51.02 | 50.66 | 39,453 |
| 12 Jan 2024 | 51.19 | 51.55 | 51.07 | 51.26 | 50.90 | 175,420 |
| 11 Jan 2024 | 51.43 | 51.73 | 51.07 | 51.50 | 51.13 | 418,956 |
| 10 Jan 2024 | 51.76 | 51.85 | 51.06 | 51.16 | 50.80 | 370,342 |
| 09 Jan 2024 | 51.78 | 52.29 | 51.55 | 51.64 | 51.27 | 473,246 |
| 08 Jan 2024 | 51.58 | 51.95 | 51.02 | 51.21 | 50.85 | 257,759 |
| 05 Jan 2024 | 51.37 | 51.91 | 51.05 | 51.61 | 51.24 | 174,403 |
| 04 Jan 2024 | 51.95 | 52.11 | 51.10 | 51.10 | 50.74 | 291,368 |
| 03 Jan 2024 | 52.77 | 52.88 | 51.77 | 51.82 | 51.45 | 250,851 |
| 02 Jan 2024 | 52.99 | 53.57 | 52.90 | 53.26 | 52.88 | 251,185 |
| 29 Dec 2023 | 52.44 | 52.75 | 52.21 | 52.61 | 52.24 | 353,770 |
| 28 Dec 2023 | 52.49 | 52.49 | 52.01 | 52.31 | 51.94 | 242,377 |
| 27 Dec 2023 | 52.30 | 52.60 | 51.82 | 52.06 | 51.69 | 183,250 |
| 22 Dec 2023 | 52.17 | 52.42 | 51.72 | 51.72 | 51.35 | 548,429 |
| 21 Dec 2023 | 51.33 | 52.58 | 51.09 | 52.04 | 51.67 | 548,542 |
| 20 Dec 2023 | 51.31 | 51.80 | 51.20 | 51.36 | 50.99 | 491,949 |
| 19 Dec 2023 | 50.89 | 51.38 | 50.41 | 51.04 | 50.68 | 729,128 |
| 18 Dec 2023 | 50.10 | 51.44 | 50.10 | 50.58 | 50.22 | 592,002 |
| 15 Dec 2023 | 50.66 | 50.80 | 50.07 | 50.47 | 50.11 | 1,014,457 |
| 14 Dec 2023 | 50.95 | 51.00 | 50.20 | 50.53 | 50.17 | 629,224 |
| 13 Dec 2023 | 49.20 | 50.23 | 49.20 | 50.10 | 49.74 | 640,842 |
| 12 Dec 2023 | 49.15 | 49.44 | 49.03 | 49.17 | 48.82 | 471,255 |
| 11 Dec 2023 | 48.53 | 49.60 | 48.42 | 49.34 | 48.99 | 488,177 |
| 08 Dec 2023 | 48.03 | 48.53 | 47.82 | 48.53 | 48.18 | 450,107 |
| 07 Dec 2023 | 49.41 | 49.41 | 48.28 | 48.28 | 47.94 | 581,673 |
| 06 Dec 2023 | 48.20 | 49.31 | 48.15 | 49.17 | 48.82 | 632,949 |
| 05 Dec 2023 | 48.10 | 48.33 | 47.81 | 48.17 | 47.83 | 442,322 |
| 04 Dec 2023 | 49.00 | 49.39 | 48.07 | 48.28 | 47.94 | 505,864 |
| 01 Dec 2023 | 49.00 | 49.24 | 48.32 | 48.59 | 48.24 | 328,354 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.