Skip to main content
logo
Ramsay Health Care Limited (ASX:RHCPA)
Australia flag Australia · Delayed Price · Currency is AUD · Preferred Stock
109.00
+0.75 (0.69%)
At close: Sep 4, 2025

Ramsay Health Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025108.36109.00108.35108.99108.99-0.01%865
Sep 4, 2025108.10109.00108.10109.00109.000.69%3,964
Sep 3, 2025108.18108.50108.00108.25108.25-0.22%1,787
Sep 2, 2025108.12108.49108.10108.49108.490.44%1,089
Sep 1, 2025108.02108.02108.01108.01108.01-0.18%587
Aug 29, 2025108.74108.74108.00108.20108.20-0.18%1,233
Aug 28, 2025108.39108.39108.01108.39108.390.36%407
Aug 27, 2025108.25108.25108.00108.00108.00-0.19%832
Aug 26, 2025108.00108.25107.67108.21108.210.19%537
Aug 25, 2025107.76108.12107.70108.00108.000.23%677
Aug 22, 2025108.99108.99107.75107.75107.75-0.59%3,236
Aug 21, 2025108.11108.39108.05108.39108.390.27%720
Aug 20, 2025108.05108.49108.02108.10108.100.05%1,540
Aug 19, 2025107.68108.05107.67108.05108.050.32%1,038
Aug 18, 2025108.50108.50107.71107.71107.71-0.50%1,246
Aug 15, 2025107.56108.25107.53108.25108.250.64%3,269
Aug 14, 2025107.70107.70107.56107.56107.560.05%332
Aug 13, 2025107.50107.70107.50107.51107.51-669
Aug 12, 2025107.51107.51107.51107.51107.51-102
Aug 11, 2025107.70107.87107.51107.51107.51-0.03%348
Aug 8, 2025107.70107.70107.51107.54107.54-0.61%298
Aug 7, 2025107.71108.20107.51108.20108.200.46%976
Aug 6, 2025107.20107.70107.20107.70107.700.07%889
Aug 5, 2025107.90108.35107.62107.62107.62-0.17%850
Aug 4, 2025108.02108.05107.70107.80107.800.18%4,329
Aug 1, 2025108.19108.20107.61107.61107.610.01%1,699
Jul 31, 2025108.00108.00107.60107.60107.60-0.28%632
Jul 30, 2025107.15107.90107.10107.90107.900.83%1,294
Jul 29, 2025107.01107.39107.00107.01107.01-0.46%62
Jul 28, 2025107.30107.50106.80107.50107.500.05%2,305
Jul 25, 2025107.26107.45107.25107.45107.45-0.42%1,003
Jul 24, 2025107.51108.25107.50107.90107.900.47%1,463
Jul 23, 2025107.74107.80107.18107.40107.40-0.22%123
Jul 22, 2025107.00107.90106.60107.64107.641.02%833
Jul 21, 2025106.80106.90106.55106.55106.55-1,421
Jul 18, 2025106.89107.00106.52106.55106.55-0.05%1,384
Jul 17, 2025106.41106.70106.40106.60106.60-0.14%646
Jul 16, 2025106.70106.75106.50106.75106.750.06%854
Jul 15, 2025106.60106.75106.12106.69106.690.09%654
Jul 14, 2025106.10106.75106.00106.59106.590.46%3,570
Jul 11, 2025106.30106.30106.00106.10106.10-0.17%1,596
Jul 10, 2025106.30106.30105.91106.28106.28-0.02%477
Jul 9, 2025105.98106.30105.81106.30106.300.47%1,122
Jul 8, 2025106.22106.39105.73105.80105.80-0.38%3,074
Jul 7, 2025106.22106.48106.20106.20106.200.25%419
Jul 4, 2025106.48106.48105.94105.94105.94-0.52%56
Jul 3, 2025106.49106.50105.91106.49106.490.56%698
Jul 2, 2025106.15106.50105.27105.90105.90-0.41%3,534
Jul 1, 2025106.90106.90105.68106.34106.340.22%12,370
Jun 30, 2025106.20106.50106.11106.11106.11-0.37%538