Skip to main content
logo
Ramsay Health Care Limited (ASX:RHCPA)
Australia flag Australia · Delayed Price · Currency is AUD · Preferred Stock
105.25
+0.36 (0.35%)
At close: Apr 2, 2026

ASX:RHCPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026104.80105.46104.80105.25105.25-2.41%4,689
Apr 1, 2026107.02107.85107.02107.85104.890.93%3,306
Mar 31, 2026107.28107.40106.86106.86103.92-0.14%2,172
Mar 30, 2026106.90107.01106.82107.01104.070.05%3,822
Mar 27, 2026106.95107.50106.95106.96104.020.01%2,571
Mar 26, 2026107.00107.08106.95106.95104.01-614
Mar 25, 2026107.19107.19106.95106.95104.01-0.09%1,382
Mar 24, 2026107.01107.10107.00107.05104.11-0.13%3,014
Mar 23, 2026106.34107.19106.34107.19104.240.74%893
Mar 20, 2026106.70106.70106.40106.40103.48-0.47%3,839
Mar 19, 2026106.81106.91106.69106.90103.96-3,889
Mar 18, 2026106.85107.32106.70106.90103.960.06%10,872
Mar 17, 2026106.95107.01106.84106.84103.90-0.09%1,154
Mar 16, 2026106.50106.94106.50106.94104.000.28%1,977
Mar 13, 2026107.15107.32106.64106.64103.71-0.43%3,471
Mar 12, 2026107.66107.67107.10107.10104.16-0.38%4,680
Mar 11, 2026107.55107.81107.50107.51104.56-0.04%3,128
Mar 10, 2026108.00108.30107.35107.55104.59-0.87%1,991
Mar 9, 2026107.45108.49107.32108.49105.510.96%2,215
Mar 6, 2026107.45107.65107.45107.46104.510.01%747
Mar 5, 2026107.46107.46107.45107.45104.50-0.19%385
Mar 4, 2026107.63107.65107.53107.65104.690.19%424
Mar 3, 2026107.36107.74107.36107.45104.500.08%998
Mar 2, 2026107.50107.95107.36107.36104.41-0.21%3,555
Feb 27, 2026107.34107.60107.16107.59104.630.27%2,360
Feb 26, 2026107.15107.42107.15107.30104.350.14%3,495
Feb 25, 2026107.27107.40107.15107.15104.21-0.11%2,360
Feb 24, 2026107.40107.46107.13107.27104.32-0.12%2,564
Feb 23, 2026107.30107.40107.30107.40104.450.19%969
Feb 20, 2026107.11107.20107.10107.20104.250.33%813
Feb 19, 2026107.10107.16106.85106.85103.91-0.23%2,071
Feb 18, 2026107.49107.49107.10107.10104.16-0.19%1,228
Feb 17, 2026107.26107.35107.26107.30104.350.11%206
Feb 16, 2026107.39107.50107.18107.18104.230.03%669
Feb 13, 2026107.18107.18107.15107.15104.21-255
Feb 12, 2026107.44107.44107.15107.15104.21-576
Feb 11, 2026107.20107.26107.11107.15104.21-0.14%1,297
Feb 10, 2026107.30107.58107.30107.30104.350.17%1,347
Feb 9, 2026107.11107.48107.10107.12104.180.01%2,374
Feb 6, 2026107.49107.49107.11107.11104.17-0.34%2,202
Feb 5, 2026107.11107.48107.09107.48104.530.07%1,394
Feb 4, 2026107.00107.48107.00107.40104.450.19%754
Feb 3, 2026106.70107.20106.70107.20104.250.47%1,347
Feb 2, 2026106.80106.90106.60106.70103.77-0.14%2,431
Jan 30, 2026106.81107.00106.70106.85103.910.05%2,039
Jan 29, 2026106.73107.00106.70106.80103.86-0.13%1,172
Jan 28, 2026106.73106.99106.67106.94104.00-0.03%2,924
Jan 27, 2026106.75106.97106.71106.97104.030.25%1,668
Jan 23, 2026106.82106.83106.68106.70103.770.03%1,175
Jan 22, 2026106.80106.83106.67106.67103.74-0.05%1,402