Ramsay Health Care Limited (ASX:RHC)
Australia · Delayed Price · Currency is AUD 34.36
-0.08 (-0.23%)
At close: Dec 31, 2025
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 34.69 | 34.69 | 34.33 | 34.33 | - | -0.32% | 80,002 |
| 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 |
| Nov 26, 2025 | 36.74 | 37.78 | 36.50 | 37.32 | 37.32 | 3.81% | 1,080,947 |
| Nov 25, 2025 | 33.19 | 36.38 | 33.08 | 35.95 | 35.95 | 12.70% | 2,734,532 |
| Nov 24, 2025 | 31.66 | 32.02 | 31.36 | 31.90 | 31.90 | 2.01% | 748,217 |
| Nov 21, 2025 | 31.90 | 31.90 | 31.11 | 31.27 | 31.27 | -1.67% | 1,414,414 |
| Nov 20, 2025 | 31.03 | 32.05 | 31.03 | 31.80 | 31.80 | 1.34% | 944,301 |
| Nov 19, 2025 | 31.60 | 31.73 | 31.16 | 31.38 | 31.38 | 0.42% | 570,890 |
| Nov 18, 2025 | 31.44 | 31.68 | 31.16 | 31.25 | 31.25 | -0.67% | 520,777 |
| Nov 17, 2025 | 30.80 | 31.56 | 30.57 | 31.46 | 31.46 | 1.75% | 491,048 |
| Nov 14, 2025 | 31.18 | 31.20 | 30.67 | 30.92 | 30.92 | -1.12% | 466,635 |
| Nov 13, 2025 | 30.75 | 31.38 | 30.71 | 31.27 | 31.27 | 1.53% | 1,235,755 |
| Nov 12, 2025 | 30.71 | 30.90 | 30.44 | 30.80 | 30.80 | 0.65% | 820,171 |
| Nov 11, 2025 | 30.66 | 31.00 | 30.47 | 30.60 | 30.60 | -0.07% | 340,806 |
| Nov 10, 2025 | 30.90 | 30.90 | 30.39 | 30.62 | 30.62 | -0.75% | 557,391 |
| Nov 7, 2025 | 30.92 | 31.23 | 30.80 | 30.85 | 30.85 | -0.23% | 287,845 |
| Nov 6, 2025 | 31.00 | 31.30 | 30.78 | 30.92 | 30.92 | 0.42% | 379,750 |
| Nov 5, 2025 | 31.43 | 31.69 | 30.79 | 30.79 | 30.79 | -1.91% | 622,929 |
| Nov 4, 2025 | 31.67 | 31.70 | 31.30 | 31.39 | 31.39 | -0.66% | 280,777 |
| Nov 3, 2025 | 32.00 | 32.02 | 31.38 | 31.60 | 31.60 | -1.56% | 354,036 |
| Oct 31, 2025 | 31.79 | 32.23 | 31.53 | 32.10 | 32.10 | 0.88% | 581,844 |
| Oct 30, 2025 | 31.19 | 31.82 | 31.19 | 31.82 | 31.82 | 1.21% | 427,453 |
| Oct 29, 2025 | 31.53 | 31.69 | 31.27 | 31.44 | 31.44 | -0.35% | 505,599 |
| Oct 28, 2025 | 31.99 | 31.99 | 31.41 | 31.55 | 31.55 | -1.13% | 425,219 |
| 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 |