Ramsay Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	37.99	38.07	37.60	37.70	-	-0.03%	166,035
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
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%	707,225
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%	884,948