Ramsay Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.50	40.37	39.18	39.81	39.81	-0.50%	2,185,747
Mar 19, 2026	40.51	40.84	39.85	40.01	40.01	-2.30%	700,636
Mar 18, 2026	41.64	41.64	40.78	40.95	40.95	-0.10%	524,678
Mar 17, 2026	41.71	41.90	40.72	40.99	40.99	-0.97%	641,490
Mar 16, 2026	41.89	41.95	41.33	41.39	41.39	-1.99%	703,332
Mar 13, 2026	41.77	42.41	41.15	42.23	42.23	1.03%	558,516
Mar 12, 2026	42.58	42.67	41.00	41.80	41.80	-0.97%	856,967
Mar 11, 2026	42.99	43.08	41.87	42.21	42.21	-0.61%	1,418,647
Mar 10, 2026	42.50	43.06	42.21	42.47	42.47	1.70%	777,485
Mar 9, 2026	42.52	43.26	41.34	41.76	41.76	-6.20%	2,446,042
Mar 6, 2026	43.80	44.73	43.49	44.52	44.10	1.18%	1,566,511
Mar 5, 2026	42.46	44.00	42.30	44.00	43.58	2.90%	1,233,380
Mar 4, 2026	42.04	42.76	41.68	42.76	42.35	0.40%	1,119,095
Mar 3, 2026	42.75	43.04	41.90	42.59	42.18	-1.25%	1,320,744
Mar 2, 2026	42.49	43.33	42.28	43.13	42.72	0.14%	755,096
Feb 27, 2026	42.80	43.65	42.36	43.07	42.66	2.26%	2,066,239
Feb 26, 2026	41.99	43.64	40.60	42.12	41.72	10.35%	1,922,005
Feb 25, 2026	37.90	38.43	37.53	38.17	37.81	0.85%	494,133
Feb 24, 2026	37.97	38.02	37.55	37.85	37.49	-0.32%	564,610
Feb 23, 2026	38.38	38.50	37.56	37.97	37.61	-1.68%	466,815
Feb 20, 2026	37.50	39.19	37.31	38.62	38.25	2.99%	1,448,368
Feb 19, 2026	37.33	37.68	36.97	37.50	37.14	1.54%	620,790
Feb 18, 2026	37.00	37.32	36.60	36.93	36.58	-0.27%	710,329
Feb 17, 2026	37.15	37.22	36.78	37.03	36.68	-0.72%	226,557
Feb 16, 2026	36.89	37.38	36.12	37.30	36.94	1.00%	421,236
Feb 13, 2026	37.40	37.60	36.52	36.93	36.58	-1.62%	585,588
Feb 12, 2026	37.98	38.08	37.20	37.54	37.18	-1.18%	474,033
Feb 11, 2026	37.00	37.99	37.00	37.99	37.63	2.32%	1,119,619
Feb 10, 2026	36.06	37.47	36.06	37.13	36.78	2.63%	708,099
Feb 9, 2026	35.96	36.55	35.92	36.18	35.83	0.84%	314,863
Feb 6, 2026	35.50	36.05	35.15	35.88	35.54	-0.39%	528,878
Feb 5, 2026	36.00	36.26	35.72	36.02	35.68	1.29%	422,711
Feb 4, 2026	35.96	36.00	35.22	35.56	35.22	-1.36%	452,234
Feb 3, 2026	36.49	36.49	35.97	36.05	35.71	-0.28%	199,225
Feb 2, 2026	36.00	36.56	36.00	36.15	35.80	-0.58%	269,962
Jan 30, 2026	36.25	36.62	36.00	36.36	36.01	0.44%	372,602
Jan 29, 2026	36.38	36.54	36.00	36.20	35.85	0.44%	234,198
Jan 28, 2026	36.08	36.40	35.91	36.04	35.70	-0.52%	251,447
Jan 27, 2026	36.65	36.65	35.75	36.23	35.88	-1.15%	397,088
Jan 23, 2026	37.00	37.47	36.62	36.65	36.30	-1.45%	244,091
Jan 22, 2026	37.50	37.93	37.03	37.19	36.83	0.40%	424,605
Jan 21, 2026	36.57	37.06	36.37	37.04	36.69	0.95%	562,745
Jan 20, 2026	36.26	36.69	35.89	36.69	36.34	0.08%	283,606
Jan 19, 2026	36.50	36.90	36.22	36.66	36.31	-0.05%	224,477
Jan 16, 2026	36.84	36.94	36.50	36.68	36.33	-0.43%	667,426
Jan 15, 2026	36.66	37.13	36.47	36.84	36.49	0.22%	528,504
Jan 14, 2026	35.90	36.76	35.86	36.76	36.41	2.45%	531,313
Jan 13, 2026	36.19	36.62	35.88	35.88	35.54	-0.19%	396,960
Jan 12, 2026	35.40	36.01	35.39	35.95	35.61	1.70%	280,470
Jan 9, 2026	35.68	35.99	35.26	35.35	35.01	-0.92%	385,048