Ramsay Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	43.02	43.75	42.90	43.34	-	0.74%	562,287
Jul 20, 2026	43.12	43.73	43.01	43.02	43.02	-0.23%	560,211
Jul 17, 2026	43.00	43.40	42.55	43.12	43.12	1.13%	914,720
Jul 16, 2026	43.37	43.42	42.40	42.64	42.64	-1.66%	552,339
Jul 15, 2026	42.98	43.85	42.13	43.36	43.36	0.88%	716,381
Jul 14, 2026	42.59	42.98	42.38	42.98	42.98	1.32%	492,467
Jul 13, 2026	42.12	42.62	41.99	42.42	42.42	1.12%	453,696
Jul 10, 2026	42.72	42.75	41.60	41.95	41.95	-2.31%	513,380
Jul 9, 2026	42.76	43.20	42.76	42.94	42.94	-0.26%	433,009
Jul 8, 2026	43.04	43.78	42.88	43.05	43.05	-	806,142
Jul 7, 2026	43.83	44.06	43.02	43.05	43.05	-1.42%	1,368,453
Jul 6, 2026	43.72	44.18	43.50	43.67	43.67	-1.11%	1,522,108
Jul 3, 2026	43.99	44.30	43.84	44.16	44.16	1.21%	1,138,222
Jul 2, 2026	43.28	43.83	42.63	43.63	43.63	0.23%	502,759
Jul 1, 2026	43.80	44.15	43.40	43.53	43.53	-1.02%	894,701
Jun 30, 2026	44.10	44.39	43.73	43.98	43.98	-0.32%	762,529
Jun 29, 2026	43.06	44.44	43.05	44.12	44.12	2.37%	1,003,187
Jun 26, 2026	42.33	43.19	42.33	43.10	43.10	0.84%	853,275
Jun 25, 2026	41.30	42.83	41.30	42.74	42.74	3.66%	1,265,436
Jun 24, 2026	39.86	41.23	39.68	41.23	41.23	3.51%	1,074,026
Jun 23, 2026	39.47	39.83	39.29	39.83	39.83	0.13%	621,023
Jun 22, 2026	39.50	40.14	39.39	39.78	39.78	0.73%	641,074
Jun 19, 2026	39.50	39.75	39.05	39.49	39.49	0.48%	1,504,604
Jun 18, 2026	38.40	39.30	38.33	39.30	39.30	1.73%	929,901
Jun 17, 2026	38.56	38.92	38.29	38.63	38.63	-0.52%	633,324
Jun 16, 2026	38.55	38.92	38.50	38.83	38.83	-0.54%	389,107
Jun 15, 2026	38.79	39.21	38.72	39.04	39.04	0.57%	412,478
Jun 12, 2026	38.30	38.92	37.98	38.82	38.82	1.84%	396,450
Jun 11, 2026	38.21	38.54	38.11	38.12	38.12	-0.81%	354,909
Jun 10, 2026	37.72	38.74	37.65	38.43	38.43	2.10%	695,053
Jun 9, 2026	36.39	37.65	36.39	37.64	37.64	2.79%	1,103,736
Jun 5, 2026	36.07	36.66	36.05	36.62	36.62	1.52%	751,103
Jun 4, 2026	36.03	36.37	35.87	36.07	36.07	-0.91%	424,744
Jun 3, 2026	36.03	36.48	35.96	36.40	36.40	0.44%	543,202
Jun 2, 2026	36.03	37.62	35.48	36.24	36.24	-0.82%	892,640
Jun 1, 2026	36.60	36.80	35.92	36.54	36.54	-1.48%	396,464
May 29, 2026	36.77	37.09	36.19	37.09	37.09	0.24%	1,110,701
May 28, 2026	37.18	37.75	37.00	37.00	37.00	-1.31%	622,818
May 27, 2026	37.00	37.52	36.92	37.49	37.49	0.35%	459,470
May 26, 2026	37.53	37.89	37.36	37.36	37.36	-1.50%	455,577
May 25, 2026	37.90	38.03	37.53	37.93	37.93	-0.34%	462,185
May 22, 2026	37.99	38.07	37.60	38.06	38.06	0.93%	565,698
May 21, 2026	38.70	38.78	37.27	37.71	37.71	-1.51%	2,445,814
May 20, 2026	38.27	38.46	37.72	38.29	38.29	0.37%	638,962
May 19, 2026	37.37	38.39	37.34	38.15	38.15	2.80%	465,324
May 18, 2026	37.56	37.86	36.99	37.11	37.11	-1.20%	466,958
May 15, 2026	36.69	37.56	36.50	37.56	37.56	3.47%	587,881
May 14, 2026	36.78	36.78	36.22	36.30	36.30	-1.01%	419,445
May 13, 2026	36.65	36.84	35.98	36.67	36.67	-0.43%	435,106
May 12, 2026	36.71	36.96	36.39	36.83	36.83	0.24%	764,588