Ramsay Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	38.21	38.54	38.11	38.39	-	-0.12%	67,359
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
May 11, 2026	36.54	36.84	35.82	36.74	36.74	-0.24%	420,269
May 8, 2026	37.23	37.36	36.82	36.83	36.83	-2.07%	549,471
May 7, 2026	37.20	37.94	37.15	37.61	37.61	0.37%	832,559
May 6, 2026	37.64	37.83	37.16	37.47	37.47	0.27%	736,165
May 5, 2026	37.82	38.15	36.69	37.37	37.37	-2.45%	782,349
May 4, 2026	38.35	38.78	38.26	38.31	38.31	0.10%	370,007
May 1, 2026	39.05	39.14	38.21	38.27	38.27	-1.82%	527,652
Apr 30, 2026	38.68	39.31	38.68	38.98	38.98	0.10%	507,041
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%	1,144,827
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