Ramsay Health Care Limited (ASX:RHCPA)
Australia · Delayed Price · Currency is AUD · Preferred Stock107.61
+0.01 (0.01%)
At close: Aug 1, 2025
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 108.19 | 108.20 | 107.61 | 107.61 | 107.61 | 0.01% | 1,699 |
| Jul 31, 2025 | 108.00 | 108.00 | 107.60 | 107.60 | 107.60 | -0.28% | 632 |
| Jul 30, 2025 | 107.15 | 107.90 | 107.10 | 107.90 | 107.90 | 0.83% | 1,294 |
| Jul 29, 2025 | 107.01 | 107.39 | 107.00 | 107.01 | 107.01 | -0.46% | 62 |
| Jul 28, 2025 | 107.30 | 107.50 | 106.80 | 107.50 | 107.50 | 0.05% | 2,305 |
| Jul 25, 2025 | 107.26 | 107.45 | 107.25 | 107.45 | 107.45 | -0.42% | 1,003 |
| Jul 24, 2025 | 107.51 | 108.25 | 107.50 | 107.90 | 107.90 | 0.47% | 1,463 |
| Jul 23, 2025 | 107.74 | 107.80 | 107.18 | 107.40 | 107.40 | -0.22% | 123 |
| Jul 22, 2025 | 107.00 | 107.90 | 106.60 | 107.64 | 107.64 | 1.02% | 833 |
| Jul 21, 2025 | 106.80 | 106.90 | 106.55 | 106.55 | 106.55 | - | 1,421 |
| Jul 18, 2025 | 106.89 | 107.00 | 106.52 | 106.55 | 106.55 | -0.05% | 1,384 |
| Jul 17, 2025 | 106.41 | 106.70 | 106.40 | 106.60 | 106.60 | -0.14% | 646 |
| Jul 16, 2025 | 106.70 | 106.75 | 106.50 | 106.75 | 106.75 | 0.06% | 854 |
| Jul 15, 2025 | 106.60 | 106.75 | 106.12 | 106.69 | 106.69 | 0.09% | 654 |
| Jul 14, 2025 | 106.10 | 106.75 | 106.00 | 106.59 | 106.59 | 0.46% | 3,570 |
| Jul 11, 2025 | 106.30 | 106.30 | 106.00 | 106.10 | 106.10 | -0.17% | 1,596 |
| Jul 10, 2025 | 106.30 | 106.30 | 105.91 | 106.28 | 106.28 | -0.02% | 477 |
| Jul 9, 2025 | 105.98 | 106.30 | 105.81 | 106.30 | 106.30 | 0.47% | 1,122 |
| Jul 8, 2025 | 106.22 | 106.39 | 105.73 | 105.80 | 105.80 | -0.38% | 3,074 |
| Jul 7, 2025 | 106.22 | 106.48 | 106.20 | 106.20 | 106.20 | 0.25% | 419 |
| Jul 4, 2025 | 106.48 | 106.48 | 105.94 | 105.94 | 105.94 | -0.52% | 56 |
| Jul 3, 2025 | 106.49 | 106.50 | 105.91 | 106.49 | 106.49 | 0.56% | 698 |
| Jul 2, 2025 | 106.15 | 106.50 | 105.27 | 105.90 | 105.90 | -0.41% | 3,534 |
| Jul 1, 2025 | 106.90 | 106.90 | 105.68 | 106.34 | 106.34 | 0.22% | 12,370 |
| Jun 30, 2025 | 106.20 | 106.50 | 106.11 | 106.11 | 106.11 | -0.37% | 538 |
| Jun 27, 2025 | 106.49 | 106.50 | 105.80 | 106.50 | 106.50 | - | 777 |
| Jun 26, 2025 | 105.30 | 106.50 | 105.30 | 106.50 | 106.50 | 1.14% | 1,450 |
| Jun 25, 2025 | 105.71 | 105.71 | 105.30 | 105.30 | 105.30 | -0.19% | 2,552 |
| Jun 24, 2025 | 105.74 | 105.75 | 105.25 | 105.50 | 105.50 | 0.19% | 2,622 |
| Jun 23, 2025 | 105.52 | 105.52 | 105.25 | 105.30 | 105.30 | -0.19% | 3,161 |
| Jun 20, 2025 | 105.63 | 105.75 | 105.50 | 105.50 | 105.50 | -0.10% | 968 |
| Jun 19, 2025 | 105.62 | 105.80 | 105.61 | 105.61 | 105.61 | - | 912 |
| Jun 18, 2025 | 105.81 | 105.81 | 105.60 | 105.61 | 105.61 | 0.01% | 2,303 |
| Jun 17, 2025 | 105.87 | 106.00 | 105.60 | 105.60 | 105.60 | -0.19% | 1,797 |
| Jun 16, 2025 | 106.08 | 106.08 | 105.60 | 105.80 | 105.80 | -0.49% | 2,910 |
| Jun 13, 2025 | 105.99 | 106.49 | 105.61 | 106.32 | 106.32 | 0.68% | 1,610 |
| Jun 12, 2025 | 105.85 | 106.89 | 105.51 | 105.60 | 105.60 | -0.24% | 2,218 |
| Jun 11, 2025 | 106.01 | 106.01 | 105.80 | 105.85 | 105.85 | -0.61% | 1,555 |
| Jun 10, 2025 | 107.20 | 107.20 | 105.85 | 106.50 | 106.50 | -0.70% | 3,133 |
| Jun 6, 2025 | 106.98 | 107.25 | 106.98 | 107.25 | 107.25 | 0.23% | 720 |
| Jun 5, 2025 | 106.50 | 107.00 | 106.10 | 107.00 | 107.00 | 0.85% | 1,369 |
| Jun 4, 2025 | 106.67 | 106.99 | 105.84 | 106.10 | 106.10 | 0.25% | 3,037 |
| Jun 3, 2025 | 106.39 | 106.39 | 105.71 | 105.83 | 105.83 | -0.55% | 1,304 |
| Jun 2, 2025 | 105.60 | 106.69 | 105.55 | 106.41 | 106.41 | 0.86% | 345 |
| May 30, 2025 | 105.50 | 106.00 | 105.30 | 105.50 | 105.50 | -0.09% | 1,786 |
| May 29, 2025 | 106.60 | 106.60 | 105.25 | 105.60 | 105.60 | -0.56% | 5,538 |
| May 28, 2025 | 106.28 | 106.28 | 106.20 | 106.20 | 106.20 | -0.07% | 328 |
| May 27, 2025 | 106.30 | 106.73 | 106.27 | 106.27 | 106.27 | -0.42% | 1,002 |
| May 26, 2025 | 106.69 | 106.72 | 106.26 | 106.72 | 106.72 | 0.40% | 252 |
| May 23, 2025 | 106.19 | 106.74 | 106.19 | 106.30 | 106.30 | -0.19% | 1,254 |