Ramsay Health Care Limited (ASX:RHC)
Australia · Delayed Price · Currency is AUD 54.64
+0.10 (0.18%)
Oct 9, 2026, 4:12 PM AEST
Ramsay Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 54.40 | 54.91 | 53.86 | 54.64 | 54.64 | 0.18% | 375,493 |
| Oct 8, 2026 | 54.43 | 54.80 | 54.33 | 54.54 | 54.54 | -0.02% | 886,473 |
| Oct 7, 2026 | 54.70 | 55.07 | 54.48 | 54.55 | 54.55 | -0.27% | 546,398 |
| Oct 6, 2026 | 54.72 | 54.87 | 54.24 | 54.70 | 54.70 | 0.72% | 525,396 |
| Oct 5, 2026 | 54.83 | 54.98 | 54.12 | 54.31 | 54.31 | -0.20% | 253,332 |
| Oct 2, 2026 | 54.61 | 55.00 | 53.79 | 54.42 | 54.42 | -0.11% | 389,710 |
| Oct 1, 2026 | 55.57 | 55.61 | 54.48 | 54.48 | 54.48 | -2.16% | 516,311 |
| Sep 30, 2026 | 55.26 | 55.84 | 55.12 | 55.68 | 55.68 | 0.36% | 847,240 |
| Sep 29, 2026 | 55.58 | 55.80 | 55.17 | 55.48 | 55.48 | -0.14% | 446,235 |
| Sep 28, 2026 | 55.22 | 55.57 | 54.98 | 55.56 | 55.56 | 0.45% | 608,196 |
| Sep 25, 2026 | 55.59 | 55.69 | 55.20 | 55.31 | 55.31 | -0.58% | 447,737 |
| Sep 24, 2026 | 55.15 | 55.70 | 54.87 | 55.63 | 55.63 | 0.40% | 357,422 |
| Sep 23, 2026 | 55.50 | 55.98 | 55.15 | 55.41 | 55.41 | -0.16% | 738,913 |
| Sep 22, 2026 | 55.75 | 55.85 | 55.19 | 55.50 | 55.50 | -0.20% | 656,650 |
| Sep 21, 2026 | 55.00 | 55.71 | 54.95 | 55.61 | 55.61 | 0.40% | 639,378 |
| Sep 18, 2026 | 55.14 | 55.40 | 54.65 | 55.39 | 55.39 | 0.47% | 2,536,052 |
| Sep 17, 2026 | 55.98 | 55.98 | 54.70 | 55.13 | 55.13 | 0.51% | 1,554,729 |
| Sep 16, 2026 | 54.05 | 54.85 | 53.90 | 54.85 | 54.85 | 2.39% | 846,886 |
| Sep 15, 2026 | 53.32 | 53.61 | 52.68 | 53.57 | 53.57 | 1.23% | 592,641 |
| Sep 14, 2026 | 53.41 | 53.72 | 52.92 | 52.92 | 52.92 | -1.18% | 664,751 |
| Sep 11, 2026 | 53.33 | 54.09 | 52.99 | 53.55 | 53.55 | -0.28% | 888,275 |
| Sep 10, 2026 | 53.31 | 54.22 | 53.14 | 53.70 | 53.70 | 0.75% | 1,158,270 |
| Sep 9, 2026 | 53.30 | 53.70 | 53.01 | 53.30 | 53.30 | -0.11% | 710,561 |
| Sep 8, 2026 | 53.06 | 53.80 | 53.01 | 53.36 | 53.36 | 0.26% | 983,928 |
| Sep 7, 2026 | 52.20 | 53.33 | 51.77 | 53.22 | 53.22 | 1.78% | 867,041 |
| Sep 4, 2026 | 51.35 | 52.29 | 51.35 | 52.29 | 52.29 | 0.95% | 804,496 |
| Sep 3, 2026 | 51.73 | 52.16 | 51.48 | 51.80 | 51.80 | -0.18% | 1,790,155 |
| Sep 2, 2026 | 52.43 | 52.50 | 51.54 | 52.38 | 51.90 | 0.29% | 1,865,208 |
| Sep 1, 2026 | 51.88 | 52.77 | 51.66 | 52.23 | 51.75 | 1.85% | 1,662,299 |
| Aug 31, 2026 | 51.16 | 52.45 | 50.59 | 51.28 | 50.81 | -0.49% | 1,230,949 |
| Aug 28, 2026 | 50.81 | 52.79 | 50.16 | 51.53 | 51.05 | 2.94% | 3,444,737 |
| Aug 27, 2026 | 49.50 | 51.10 | 48.64 | 50.06 | 49.60 | 13.72% | 2,507,712 |
| Aug 26, 2026 | 44.36 | 44.56 | 43.69 | 44.02 | 43.61 | -0.77% | 445,154 |
| Aug 25, 2026 | 44.03 | 44.66 | 44.01 | 44.36 | 43.95 | 0.59% | 430,062 |
| Aug 24, 2026 | 44.77 | 45.13 | 44.03 | 44.10 | 43.69 | -2.00% | 496,791 |
| Aug 21, 2026 | 44.41 | 45.62 | 44.40 | 45.00 | 44.58 | 0.78% | 1,398,264 |
| Aug 20, 2026 | 44.46 | 45.04 | 44.26 | 44.65 | 44.24 | -0.56% | 681,868 |
| Aug 19, 2026 | 44.81 | 45.26 | 44.63 | 44.90 | 44.48 | 0.56% | 481,016 |
| Aug 18, 2026 | 44.25 | 44.70 | 44.09 | 44.65 | 44.24 | -0.36% | 386,679 |
| Aug 17, 2026 | 44.49 | 45.14 | 44.37 | 44.81 | 44.40 | -0.04% | 671,995 |
| Aug 14, 2026 | 44.90 | 45.32 | 44.50 | 44.83 | 44.41 | -0.13% | 669,970 |
| Aug 13, 2026 | 45.07 | 45.49 | 44.87 | 44.89 | 44.47 | -0.02% | 535,156 |
| Aug 12, 2026 | 44.96 | 45.01 | 44.49 | 44.90 | 44.48 | -0.38% | 3,584,366 |
| Aug 11, 2026 | 44.80 | 45.31 | 44.53 | 45.07 | 44.65 | 0.56% | 1,174,043 |
| Aug 10, 2026 | 44.57 | 45.32 | 44.53 | 44.82 | 44.41 | -0.18% | 493,598 |
| Aug 7, 2026 | 44.24 | 44.96 | 43.84 | 44.90 | 44.48 | 1.31% | 366,225 |
| Aug 6, 2026 | 43.59 | 44.73 | 43.49 | 44.32 | 43.91 | 1.77% | 732,784 |
| Aug 5, 2026 | 43.85 | 44.01 | 43.53 | 43.55 | 43.15 | -0.89% | 585,447 |
| Aug 4, 2026 | 44.06 | 44.06 | 43.42 | 43.94 | 43.53 | 0.14% | 460,657 |
| Aug 3, 2026 | 44.20 | 44.43 | 43.64 | 43.88 | 43.47 | -1.04% | 503,137 |