Ramsay Health Care Limited (ASX:RHC)
Australia · Delayed Price · Currency is AUD 38.52
+0.31 (0.81%)
Aug 25, 2025, 4:10 PM AEST
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.40 | 38.57 | 38.03 | 38.21 | 38.21 | -1.27% | 508,378 |
| Aug 21, 2025 | 38.38 | 38.84 | 38.15 | 38.70 | 38.70 | 1.82% | 526,304 |
| Aug 20, 2025 | 38.60 | 38.89 | 37.92 | 38.01 | 38.01 | -1.12% | 591,332 |
| Aug 19, 2025 | 39.03 | 39.03 | 38.27 | 38.44 | 38.44 | -1.18% | 386,254 |
| Aug 18, 2025 | 39.10 | 39.75 | 38.77 | 38.90 | 38.90 | -0.74% | 371,655 |
| Aug 15, 2025 | 39.34 | 39.54 | 39.19 | 39.19 | 39.19 | -0.13% | 281,188 |
| Aug 14, 2025 | 38.79 | 39.24 | 38.58 | 39.24 | 39.24 | 1.11% | 536,410 |
| Aug 13, 2025 | 38.75 | 39.16 | 38.59 | 38.81 | 38.81 | 0.60% | 456,609 |
| Aug 12, 2025 | 38.59 | 38.97 | 38.39 | 38.58 | 38.58 | -0.44% | 443,028 |
| Aug 11, 2025 | 37.80 | 38.75 | 37.66 | 38.75 | 38.75 | 2.87% | 574,399 |
| Aug 8, 2025 | 37.77 | 37.98 | 37.51 | 37.67 | 37.67 | -0.61% | 440,362 |
| Aug 7, 2025 | 38.30 | 38.55 | 37.79 | 37.90 | 37.90 | -1.15% | 360,883 |
| Aug 6, 2025 | 37.80 | 38.39 | 37.74 | 38.34 | 38.34 | 1.70% | 458,221 |
| Aug 5, 2025 | 37.89 | 38.07 | 37.61 | 37.70 | 37.70 | 0.37% | 547,263 |
| Aug 4, 2025 | 37.99 | 38.22 | 37.49 | 37.56 | 37.56 | -1.18% | 291,453 |
| Aug 1, 2025 | 38.55 | 38.55 | 38.01 | 38.01 | 38.01 | -1.96% | 365,864 |
| Jul 31, 2025 | 38.74 | 39.04 | 38.53 | 38.77 | 38.77 | -0.28% | 397,482 |
| Jul 30, 2025 | 38.64 | 39.34 | 38.60 | 38.88 | 38.88 | 0.23% | 302,602 |
| Jul 29, 2025 | 38.47 | 39.08 | 38.47 | 38.79 | 38.79 | -0.13% | 254,234 |
| Jul 28, 2025 | 38.56 | 39.17 | 38.44 | 38.84 | 38.84 | 0.60% | 401,982 |
| Jul 25, 2025 | 38.70 | 39.18 | 38.40 | 38.61 | 38.61 | -0.41% | 470,695 |
| Jul 24, 2025 | 39.14 | 39.26 | 38.40 | 38.77 | 38.77 | -0.79% | 428,616 |
| Jul 23, 2025 | 38.02 | 39.08 | 37.87 | 39.08 | 39.08 | 3.09% | 747,033 |
| Jul 22, 2025 | 38.17 | 38.31 | 37.86 | 37.91 | 37.91 | -0.68% | 430,511 |
| Jul 21, 2025 | 38.83 | 38.83 | 37.86 | 38.17 | 38.17 | -1.73% | 511,518 |
| Jul 18, 2025 | 38.98 | 39.16 | 38.64 | 38.84 | 38.84 | -0.13% | 516,318 |
| Jul 17, 2025 | 38.60 | 38.97 | 38.35 | 38.89 | 38.89 | 1.65% | 533,912 |
| Jul 16, 2025 | 38.12 | 38.29 | 37.80 | 38.26 | 38.26 | -0.23% | 231,883 |
| Jul 15, 2025 | 38.53 | 38.72 | 38.17 | 38.35 | 38.35 | 0.45% | 417,155 |
| Jul 14, 2025 | 37.70 | 38.42 | 37.48 | 38.18 | 38.18 | 0.77% | 331,462 |
| Jul 11, 2025 | 38.00 | 38.32 | 37.50 | 37.89 | 37.89 | -0.08% | 762,464 |
| Jul 10, 2025 | 39.05 | 39.24 | 37.90 | 37.92 | 37.92 | -3.09% | 791,405 |
| Jul 9, 2025 | 39.14 | 39.47 | 39.12 | 39.13 | 39.13 | -0.38% | 611,945 |
| Jul 8, 2025 | 39.30 | 39.44 | 39.00 | 39.28 | 39.28 | -0.25% | 394,842 |
| Jul 7, 2025 | 39.40 | 39.84 | 39.17 | 39.38 | 39.38 | 0.20% | 415,398 |
| Jul 4, 2025 | 38.95 | 39.31 | 38.71 | 39.30 | 39.30 | 1.60% | 354,386 |
| Jul 3, 2025 | 38.50 | 38.85 | 38.16 | 38.68 | 38.68 | 0.60% | 410,433 |
| Jul 2, 2025 | 37.75 | 38.52 | 37.54 | 38.45 | 38.45 | 2.45% | 1,103,364 |
| Jul 1, 2025 | 36.85 | 37.83 | 36.80 | 37.53 | 37.53 | 2.29% | 690,816 |
| Jun 30, 2025 | 36.30 | 36.85 | 36.13 | 36.69 | 36.69 | 1.58% | 798,325 |
| Jun 27, 2025 | 35.91 | 36.47 | 35.81 | 36.12 | 36.12 | 0.89% | 433,174 |
| Jun 26, 2025 | 35.28 | 35.89 | 35.10 | 35.80 | 35.80 | 0.48% | 548,292 |
| Jun 25, 2025 | 35.68 | 35.96 | 35.55 | 35.63 | 35.63 | -0.31% | 484,660 |
| Jun 24, 2025 | 35.97 | 36.21 | 35.60 | 35.74 | 35.74 | -0.61% | 598,638 |
| Jun 23, 2025 | 35.76 | 35.96 | 35.42 | 35.96 | 35.96 | -0.25% | 355,688 |
| Jun 20, 2025 | 36.02 | 36.17 | 35.84 | 36.05 | 36.05 | -0.30% | 1,642,688 |
| Jun 19, 2025 | 36.50 | 36.56 | 35.80 | 36.16 | 36.16 | -0.99% | 559,441 |
| Jun 18, 2025 | 36.70 | 36.86 | 36.50 | 36.52 | 36.52 | -0.81% | 413,643 |
| Jun 17, 2025 | 36.57 | 37.19 | 36.57 | 36.82 | 36.82 | 0.66% | 509,414 |
| Jun 16, 2025 | 36.96 | 37.18 | 36.58 | 36.58 | 36.58 | -1.27% | 332,165 |