Ramsay Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	39.05	39.14	38.37	38.39	-	-1.53%	274,020
Apr 30, 2026	38.68	39.31	38.68	38.98	38.98	0.10%	502,941
Apr 29, 2026	39.19	39.48	38.94	38.94	38.94	-1.07%	670,251
Apr 28, 2026	39.09	39.49	38.69	39.36	39.36	-	1,232,939
Apr 27, 2026	39.80	39.80	39.09	39.36	39.36	-1.58%	243,715
Apr 24, 2026	39.63	40.00	39.29	39.99	39.99	1.27%	537,037
Apr 23, 2026	40.41	40.42	38.68	39.49	39.49	-3.09%	1,140,153
Apr 22, 2026	41.22	41.22	40.50	40.75	40.75	-1.45%	654,045
Apr 21, 2026	41.31	41.49	40.84	41.35	41.35	-0.34%	345,472
Apr 20, 2026	41.20	41.52	40.22	41.49	41.49	0.68%	769,208
Apr 17, 2026	42.14	42.74	41.14	41.21	41.21	-2.58%	1,007,606
Apr 16, 2026	41.52	42.48	41.21	42.30	42.30	4.37%	1,099,153
Apr 15, 2026	40.00	40.71	39.70	40.53	40.53	2.22%	800,357
Apr 14, 2026	40.00	40.06	39.49	39.65	39.65	0.35%	1,643,526
Apr 13, 2026	39.78	40.00	39.50	39.51	39.51	-0.65%	402,564
Apr 10, 2026	40.20	40.48	39.47	39.77	39.77	-1.54%	485,491
Apr 9, 2026	40.22	40.99	40.22	40.39	40.39	-0.07%	546,029
Apr 8, 2026	39.75	40.46	39.75	40.42	40.42	2.88%	695,303
Apr 7, 2026	39.30	39.61	38.85	39.29	39.29	0.95%	414,615
Apr 2, 2026	39.04	39.49	38.81	38.92	38.92	-0.38%	614,700
Apr 1, 2026	39.05	39.30	38.33	39.07	39.07	0.15%	1,073,451
Mar 31, 2026	39.65	39.89	39.01	39.01	39.01	-2.11%	788,455
Mar 30, 2026	39.52	39.92	39.11	39.85	39.85	-0.90%	567,485
Mar 27, 2026	40.00	40.59	40.00	40.21	40.21	-0.64%	332,373
Mar 26, 2026	40.30	40.48	39.81	40.47	40.47	0.65%	652,626
Mar 25, 2026	39.72	40.48	39.69	40.21	40.21	1.77%	697,661
Mar 24, 2026	40.15	40.16	39.19	39.51	39.51	-0.73%	868,635
Mar 23, 2026	39.41	40.00	39.00	39.80	39.80	-0.03%	494,591
Mar 20, 2026	39.50	40.37	39.18	39.81	39.81	-0.50%	2,185,747
Mar 19, 2026	40.51	40.84	39.85	40.01	40.01	-2.30%	700,636
Mar 18, 2026	41.64	41.64	40.78	40.95	40.95	-0.10%	524,678
Mar 17, 2026	41.71	41.90	40.72	40.99	40.99	-0.97%	641,490
Mar 16, 2026	41.89	41.95	41.33	41.39	41.39	-1.99%	703,332
Mar 13, 2026	41.77	42.41	41.15	42.23	42.23	1.03%	558,516
Mar 12, 2026	42.58	42.67	41.00	41.80	41.80	-0.97%	856,967
Mar 11, 2026	42.99	43.08	41.87	42.21	42.21	-0.61%	1,418,647
Mar 10, 2026	42.50	43.06	42.21	42.47	42.47	1.70%	777,485
Mar 9, 2026	42.52	43.26	41.34	41.76	41.76	-6.20%	2,446,042
Mar 6, 2026	43.80	44.73	43.49	44.52	44.10	1.18%	1,566,511
Mar 5, 2026	42.46	44.00	42.30	44.00	43.58	2.90%	1,233,380
Mar 4, 2026	42.04	42.76	41.68	42.76	42.35	0.40%	1,119,095
Mar 3, 2026	42.75	43.04	41.90	42.59	42.18	-1.25%	1,320,744
Mar 2, 2026	42.49	43.33	42.28	43.13	42.72	0.14%	755,096
Feb 27, 2026	42.80	43.65	42.36	43.07	42.66	2.26%	2,066,239
Feb 26, 2026	41.99	43.64	40.60	42.12	41.72	10.35%	1,922,005
Feb 25, 2026	37.90	38.43	37.53	38.17	37.81	0.85%	494,133
Feb 24, 2026	37.97	38.02	37.55	37.85	37.49	-0.32%	564,610
Feb 23, 2026	38.38	38.50	37.56	37.97	37.61	-1.68%	466,815
Feb 20, 2026	37.50	39.19	37.31	38.62	38.25	2.99%	1,448,368
Feb 19, 2026	37.33	37.68	36.97	37.50	37.14	1.54%	620,790