Ramsay Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	51.16	52.45	50.59	51.28	51.28	-0.49%	1,230,949
Aug 28, 2026	50.81	52.79	50.16	51.53	51.53	2.94%	3,444,737
Aug 27, 2026	49.50	51.10	48.64	50.06	50.06	13.72%	2,499,920
Aug 26, 2026	44.36	44.56	43.69	44.02	44.02	-0.77%	445,154
Aug 25, 2026	44.03	44.66	44.01	44.36	44.36	0.59%	430,062
Aug 24, 2026	44.77	45.13	44.03	44.10	44.10	-2.00%	496,791
Aug 21, 2026	44.41	45.62	44.40	45.00	45.00	0.78%	1,398,264
Aug 20, 2026	44.46	45.04	44.26	44.65	44.65	-0.56%	681,868
Aug 19, 2026	44.81	45.26	44.63	44.90	44.90	0.56%	481,016
Aug 18, 2026	44.25	44.70	44.09	44.65	44.65	-0.36%	386,679
Aug 17, 2026	44.49	45.14	44.37	44.81	44.81	-0.04%	669,413
Aug 14, 2026	44.90	45.32	44.50	44.83	44.83	-0.13%	669,970
Aug 13, 2026	45.07	45.49	44.87	44.89	44.89	-0.02%	535,156
Aug 12, 2026	44.96	45.01	44.49	44.90	44.90	-0.38%	3,584,366
Aug 11, 2026	44.80	45.31	44.53	45.07	45.07	0.56%	1,174,043
Aug 10, 2026	44.57	45.32	44.53	44.82	44.82	-0.18%	493,598
Aug 7, 2026	44.24	44.96	43.84	44.90	44.90	1.31%	366,225
Aug 6, 2026	43.59	44.73	43.49	44.32	44.32	1.77%	732,784
Aug 5, 2026	43.85	44.01	43.53	43.55	43.55	-0.89%	583,162
Aug 4, 2026	44.06	44.06	43.42	43.94	43.94	0.14%	460,657
Aug 3, 2026	44.20	44.43	43.64	43.88	43.88	-1.04%	503,137
Jul 31, 2026	44.17	44.55	43.92	44.34	44.34	0.34%	607,567
Jul 30, 2026	44.25	44.44	43.49	44.19	44.19	-0.16%	514,554
Jul 29, 2026	44.19	45.49	44.07	44.26	44.26	1.98%	738,829
Jul 28, 2026	41.69	43.40	41.68	43.40	43.40	2.02%	475,688
Jul 27, 2026	42.44	42.75	42.13	42.54	42.54	0.57%	292,173
Jul 24, 2026	42.62	42.62	42.17	42.30	42.30	-0.07%	297,187
Jul 23, 2026	42.97	43.31	41.95	42.33	42.33	-1.01%	346,630
Jul 22, 2026	43.07	43.22	42.10	42.76	42.76	-1.84%	413,902
Jul 21, 2026	43.02	43.75	42.90	43.56	43.56	1.26%	477,228
Jul 20, 2026	43.12	43.73	43.01	43.02	43.02	-0.23%	560,211
Jul 17, 2026	43.00	43.40	42.55	43.12	43.12	1.13%	914,720
Jul 16, 2026	43.37	43.42	42.40	42.64	42.64	-1.66%	552,339
Jul 15, 2026	42.98	43.85	42.13	43.36	43.36	0.88%	716,381
Jul 14, 2026	42.59	42.98	42.38	42.98	42.98	1.32%	492,467
Jul 13, 2026	42.12	42.62	41.99	42.42	42.42	1.12%	453,696
Jul 10, 2026	42.72	42.75	41.60	41.95	41.95	-2.31%	513,380
Jul 9, 2026	42.76	43.20	42.76	42.94	42.94	-0.26%	433,009
Jul 8, 2026	43.04	43.78	42.88	43.05	43.05	-	806,142
Jul 7, 2026	43.83	44.06	43.02	43.05	43.05	-1.42%	1,368,453
Jul 6, 2026	43.72	44.18	43.50	43.67	43.67	-1.11%	1,522,108
Jul 3, 2026	43.99	44.30	43.84	44.16	44.16	1.21%	1,138,222
Jul 2, 2026	43.28	43.83	42.63	43.63	43.63	0.23%	502,759
Jul 1, 2026	43.80	44.15	43.40	43.53	43.53	-1.02%	894,701
Jun 30, 2026	44.10	44.39	43.73	43.98	43.98	-0.32%	762,529
Jun 29, 2026	43.06	44.44	43.05	44.12	44.12	2.37%	1,003,187
Jun 26, 2026	42.33	43.19	42.33	43.10	43.10	0.84%	853,275
Jun 25, 2026	41.30	42.83	41.30	42.74	42.74	3.66%	1,265,436
Jun 24, 2026	39.86	41.23	39.68	41.23	41.23	3.51%	1,074,026
Jun 23, 2026	39.47	39.83	39.29	39.83	39.83	0.13%	621,023