Ramsay Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	36.06	37.36	36.06	37.19	-	2.78%	396,353
Feb 9, 2026	35.96	36.55	35.92	36.18	36.18	0.84%	314,863
Feb 6, 2026	35.50	36.05	35.15	35.88	35.88	-0.39%	514,582
Feb 5, 2026	36.00	36.26	35.72	36.02	36.02	1.29%	422,711
Feb 4, 2026	35.96	36.00	35.22	35.56	35.56	-1.36%	452,234
Feb 3, 2026	36.49	36.49	35.97	36.05	36.05	-0.28%	199,225
Feb 2, 2026	36.00	36.56	36.00	36.15	36.15	-0.58%	269,032
Jan 30, 2026	36.25	36.62	36.00	36.36	36.36	0.44%	372,602
Jan 29, 2026	36.38	36.54	36.00	36.20	36.20	0.44%	234,198
Jan 28, 2026	36.08	36.40	35.91	36.04	36.04	-0.52%	251,447
Jan 27, 2026	36.65	36.65	35.75	36.23	36.23	-1.15%	361,689
Jan 23, 2026	37.00	37.47	36.62	36.65	36.65	-1.45%	243,780
Jan 22, 2026	37.50	37.93	37.03	37.19	37.19	0.40%	424,605
Jan 21, 2026	36.57	37.06	36.37	37.04	37.04	0.95%	562,745
Jan 20, 2026	36.26	36.69	35.89	36.69	36.69	0.08%	283,606
Jan 19, 2026	36.50	36.90	36.22	36.66	36.66	-0.05%	224,477
Jan 16, 2026	36.84	36.94	36.50	36.68	36.68	-0.43%	667,426
Jan 15, 2026	36.66	37.13	36.47	36.84	36.84	0.22%	528,504
Jan 14, 2026	35.90	36.76	35.86	36.76	36.76	2.45%	531,313
Jan 13, 2026	36.19	36.62	35.88	35.88	35.88	-0.19%	396,960
Jan 12, 2026	35.40	36.01	35.39	35.95	35.95	1.70%	280,470
Jan 9, 2026	35.68	35.99	35.26	35.35	35.35	-0.92%	382,468
Jan 8, 2026	34.75	35.81	34.75	35.68	35.68	2.15%	392,505
Jan 7, 2026	34.95	35.17	34.74	34.93	34.93	-0.06%	441,525
Jan 6, 2026	34.83	35.07	34.53	34.95	34.95	0.11%	412,448
Jan 5, 2026	34.50	34.93	34.50	34.91	34.91	0.93%	246,148
Jan 2, 2026	34.43	34.79	34.38	34.59	34.59	0.67%	151,659
Dec 31, 2025	34.69	34.69	34.27	34.36	34.36	-0.23%	238,767
Dec 30, 2025	34.75	34.85	34.39	34.44	34.44	-0.35%	305,939
Dec 29, 2025	35.47	35.47	34.43	34.56	34.56	-1.79%	293,985
Dec 24, 2025	35.17	35.41	35.11	35.19	35.19	-0.90%	142,822
Dec 23, 2025	34.77	35.72	34.71	35.51	35.51	2.90%	437,212
Dec 22, 2025	34.50	34.97	34.38	34.51	34.51	-0.26%	266,143
Dec 19, 2025	34.03	34.60	33.90	34.60	34.60	1.47%	1,608,596
Dec 18, 2025	34.15	34.21	33.78	34.10	34.10	-0.41%	511,396
Dec 17, 2025	34.92	34.92	34.17	34.24	34.24	-1.89%	401,668
Dec 16, 2025	35.05	35.48	34.69	34.90	34.90	-1.27%	747,574
Dec 15, 2025	35.40	35.68	35.16	35.35	35.35	-0.37%	777,037
Dec 12, 2025	35.56	35.62	35.16	35.48	35.48	0.31%	441,726
Dec 11, 2025	35.54	35.73	35.26	35.37	35.37	-0.51%	952,500
Dec 10, 2025	35.57	35.73	35.27	35.55	35.55	-0.17%	410,032
Dec 9, 2025	35.42	36.11	35.35	35.61	35.61	-0.25%	884,704
Dec 8, 2025	36.20	36.34	35.70	35.70	35.70	-1.52%	435,925
Dec 5, 2025	37.00	37.00	35.96	36.25	36.25	-2.37%	1,083,002
Dec 4, 2025	37.16	37.49	36.73	37.13	37.13	-0.64%	829,990
Dec 3, 2025	37.13	37.84	37.13	37.37	37.37	-0.53%	512,567
Dec 2, 2025	37.40	38.10	37.22	37.57	37.57	0.83%	622,055
Dec 1, 2025	36.62	37.49	36.62	37.26	37.26	1.22%	601,630
Nov 28, 2025	36.27	36.99	36.27	36.81	36.81	1.49%	599,743
Nov 27, 2025	37.20	37.44	36.08	36.27	36.27	-2.81%	685,521