Ramsay Health Care Limited (ASX:RHC)
Australia · Delayed Price · Currency is AUD 31.55
-0.36 (-1.13%)
Oct 28, 2025, 4:16 PM AEST
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 31.94 | 32.10 | 31.64 | 31.91 | 31.91 | -0.06% | 430,959 |
| Oct 24, 2025 | 31.42 | 31.93 | 31.29 | 31.93 | 31.93 | 1.53% | 424,645 |
| Oct 23, 2025 | 30.96 | 31.45 | 30.80 | 31.45 | 31.45 | 1.58% | 465,513 |
| Oct 22, 2025 | 30.85 | 31.09 | 30.78 | 30.96 | 30.96 | - | 522,218 |
| Oct 21, 2025 | 31.50 | 31.58 | 30.85 | 30.96 | 30.96 | -1.46% | 486,307 |
| Oct 20, 2025 | 31.60 | 31.70 | 31.10 | 31.42 | 31.42 | -0.63% | 422,130 |
| Oct 17, 2025 | 31.84 | 31.85 | 31.43 | 31.62 | 31.62 | -1.06% | 1,827,576 |
| Oct 16, 2025 | 32.23 | 32.27 | 31.84 | 31.96 | 31.96 | -0.37% | 784,637 |
| Oct 15, 2025 | 32.00 | 32.41 | 31.81 | 32.08 | 32.08 | 1.04% | 491,443 |
| Oct 14, 2025 | 31.77 | 31.88 | 31.25 | 31.75 | 31.75 | -0.53% | 672,415 |
| Oct 13, 2025 | 32.10 | 32.40 | 31.92 | 31.92 | 31.92 | -1.05% | 313,651 |
| Oct 10, 2025 | 32.29 | 32.34 | 31.90 | 32.26 | 32.26 | -0.25% | 342,628 |
| Oct 9, 2025 | 32.00 | 32.49 | 31.96 | 32.34 | 32.34 | 1.06% | 409,328 |
| Oct 8, 2025 | 31.69 | 32.00 | 31.45 | 32.00 | 32.00 | 0.82% | 356,259 |
| Oct 7, 2025 | 31.74 | 31.75 | 31.27 | 31.74 | 31.74 | -0.28% | 702,986 |
| Oct 6, 2025 | 32.01 | 32.11 | 31.52 | 31.83 | 31.83 | -0.62% | 513,559 |
| Oct 5, 2025 | 32.01 | 32.11 | 31.92 | 32.03 | 32.03 | -0.19% | 9,864 |
| Oct 3, 2025 | 31.70 | 32.13 | 31.36 | 32.09 | 32.09 | 1.71% | 590,866 |
| Oct 2, 2025 | 31.64 | 31.99 | 30.57 | 31.55 | 31.55 | -3.07% | 1,294,867 |
| Oct 1, 2025 | 32.30 | 32.92 | 32.26 | 32.55 | 32.55 | 2.58% | 884,029 |
| Sep 30, 2025 | 31.73 | 31.87 | 31.50 | 31.73 | 31.73 | 0.51% | 695,247 |
| Sep 29, 2025 | 31.80 | 31.99 | 31.33 | 31.57 | 31.57 | -0.72% | 594,149 |
| Sep 26, 2025 | 31.98 | 32.10 | 31.54 | 31.80 | 31.80 | -0.78% | 568,118 |
| Sep 25, 2025 | 32.47 | 32.61 | 31.91 | 32.05 | 32.05 | -1.75% | 937,003 |
| Sep 24, 2025 | 33.00 | 33.10 | 32.62 | 32.62 | 32.62 | -1.63% | 502,826 |
| Sep 23, 2025 | 33.22 | 33.46 | 33.00 | 33.16 | 33.16 | 0.03% | 482,343 |
| Sep 22, 2025 | 32.71 | 33.25 | 32.71 | 33.15 | 33.15 | 0.55% | 437,295 |
| Sep 19, 2025 | 33.00 | 33.24 | 32.67 | 32.97 | 32.97 | 0.06% | 2,724,197 |
| Sep 18, 2025 | 33.46 | 33.50 | 32.82 | 32.95 | 32.95 | -1.85% | 578,061 |
| Sep 17, 2025 | 33.61 | 33.86 | 33.45 | 33.57 | 33.57 | 0.06% | 596,275 |
| Sep 16, 2025 | 33.75 | 33.86 | 33.50 | 33.55 | 33.55 | -0.56% | 326,189 |
| Sep 15, 2025 | 33.50 | 33.76 | 33.35 | 33.74 | 33.74 | 0.51% | 600,604 |
| Sep 12, 2025 | 33.28 | 34.04 | 33.15 | 33.57 | 33.57 | 0.66% | 736,637 |
| Sep 11, 2025 | 33.47 | 33.67 | 33.35 | 33.35 | 33.35 | -0.66% | 1,450,954 |
| Sep 10, 2025 | 33.51 | 33.92 | 33.51 | 33.57 | 33.57 | -0.53% | 742,786 |
| Sep 9, 2025 | 33.96 | 34.23 | 33.58 | 33.75 | 33.75 | -0.41% | 540,156 |
| Sep 8, 2025 | 33.66 | 33.99 | 33.57 | 33.89 | 33.89 | 0.68% | 504,770 |
| Sep 5, 2025 | 34.43 | 34.54 | 33.64 | 33.66 | 33.66 | -1.32% | 690,679 |
| Sep 4, 2025 | 34.50 | 34.77 | 34.05 | 34.11 | 34.11 | 0.80% | 1,472,381 |
| Sep 3, 2025 | 33.41 | 33.94 | 33.15 | 33.84 | 33.84 | -0.70% | 977,598 |
| Sep 2, 2025 | 34.50 | 34.71 | 33.96 | 34.08 | 33.68 | -1.30% | 753,693 |
| Sep 1, 2025 | 33.47 | 34.54 | 33.16 | 34.53 | 34.12 | 1.86% | 905,336 |
| Aug 29, 2025 | 33.43 | 34.23 | 32.40 | 33.90 | 33.50 | -0.56% | 1,663,731 |
| Aug 28, 2025 | 36.13 | 36.65 | 32.10 | 34.09 | 33.69 | -10.50% | 3,776,850 |
| Aug 27, 2025 | 38.34 | 38.47 | 37.76 | 38.09 | 37.64 | -0.29% | 675,669 |
| Aug 26, 2025 | 38.50 | 38.70 | 38.16 | 38.20 | 37.75 | -0.83% | 487,683 |
| Aug 25, 2025 | 38.30 | 38.80 | 38.28 | 38.52 | 38.07 | 0.81% | 447,065 |
| Aug 22, 2025 | 38.40 | 38.57 | 38.03 | 38.21 | 37.76 | -1.27% | 508,378 |
| Aug 21, 2025 | 38.38 | 38.84 | 38.15 | 38.70 | 38.25 | 1.82% | 526,304 |
| Aug 20, 2025 | 38.60 | 38.89 | 37.92 | 38.01 | 37.56 | -1.12% | 591,332 |