Ramsay Health Care Limited (ASX:RHC)
Australia · Delayed Price · Currency is AUD 55.39
+0.26 (0.47%)
Sep 18, 2026, 4:10 PM AEST
Ramsay Health Care Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 55.14 | 55.40 | 54.65 | 55.34 | - | 0.38% | 719,794 |
| 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 |
| Jul 31, 2026 | 44.17 | 44.55 | 43.92 | 44.34 | 43.93 | 0.34% | 609,955 |
| Jul 30, 2026 | 44.25 | 44.44 | 43.49 | 44.19 | 43.78 | -0.16% | 514,554 |
| Jul 29, 2026 | 44.19 | 45.49 | 44.07 | 44.26 | 43.85 | 1.98% | 738,829 |
| Jul 28, 2026 | 41.69 | 43.40 | 41.68 | 43.40 | 43.00 | 2.02% | 475,688 |
| Jul 27, 2026 | 42.44 | 42.75 | 42.13 | 42.54 | 42.15 | 0.57% | 292,173 |
| Jul 24, 2026 | 42.62 | 42.62 | 42.17 | 42.30 | 41.91 | -0.07% | 303,937 |
| Jul 23, 2026 | 42.97 | 43.31 | 41.95 | 42.33 | 41.94 | -1.01% | 346,630 |
| Jul 22, 2026 | 43.07 | 43.22 | 42.10 | 42.76 | 42.36 | -1.84% | 413,902 |
| Jul 21, 2026 | 43.02 | 43.75 | 42.90 | 43.56 | 43.16 | 1.26% | 477,228 |
| Jul 20, 2026 | 43.12 | 43.73 | 43.01 | 43.02 | 42.62 | -0.23% | 560,211 |
| Jul 17, 2026 | 43.00 | 43.40 | 42.55 | 43.12 | 42.72 | 1.13% | 914,720 |
| Jul 16, 2026 | 43.37 | 43.42 | 42.40 | 42.64 | 42.25 | -1.66% | 552,339 |
| Jul 15, 2026 | 42.98 | 43.85 | 42.13 | 43.36 | 42.96 | 0.88% | 716,381 |
| Jul 14, 2026 | 42.59 | 42.98 | 42.38 | 42.98 | 42.58 | 1.32% | 492,467 |
| Jul 13, 2026 | 42.12 | 42.62 | 41.99 | 42.42 | 42.03 | 1.12% | 453,696 |