Ramsay Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.80	43.65	42.36	43.07	43.07	2.26%	2,066,239
Feb 26, 2026	41.99	43.64	40.60	42.12	42.12	10.35%	1,922,005
Feb 25, 2026	37.90	38.43	37.53	38.17	38.17	0.85%	494,133
Feb 24, 2026	37.97	38.02	37.55	37.85	37.85	-0.32%	564,610
Feb 23, 2026	38.38	38.50	37.56	37.97	37.97	-1.68%	466,815
Feb 20, 2026	37.50	39.19	37.31	38.62	38.62	2.99%	1,448,368
Feb 19, 2026	37.33	37.68	36.97	37.50	37.50	1.54%	605,790
Feb 18, 2026	37.00	37.32	36.60	36.93	36.93	-0.27%	710,329
Feb 17, 2026	37.15	37.22	36.78	37.03	37.03	-0.72%	216,557
Feb 16, 2026	36.89	37.38	36.12	37.30	37.30	1.00%	401,236
Feb 13, 2026	37.40	37.60	36.52	36.93	36.93	-1.62%	585,524
Feb 12, 2026	37.98	38.08	37.20	37.54	37.54	-1.18%	474,033
Feb 11, 2026	37.00	37.99	37.00	37.99	37.99	2.32%	1,119,619
Feb 10, 2026	36.06	37.47	36.06	37.13	37.13	2.63%	695,064
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