Ramsay Health Care Limited (RMSYF)
OTCMKTS · Delayed Price · Currency is USD
24.97
0.00 (0.00%)
May 11, 2026, 9:30 AM EST
RMSYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.12% | 150 |
| Jan 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.70 | 25.00% | 100 |
| Nov 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.76 | -16.67% | 100 |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.46 | 1.20% | 200 |
| Aug 25, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.18 | -7.04% | 500 |
| Jul 23, 2025 | 25.00 | 25.51 | 25.00 | 25.51 | 24.93 | 1.31% | 200 |
| Jun 27, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.61 | -0.28% | 100 |
| Jun 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 24.68 | 5.21% | 100 |
| Jun 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.46 | 9.09% | 100 |
| May 8, 2025 | 22.78 | 22.78 | 22.00 | 22.00 | 21.50 | 11.68% | 200 |
| May 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.25 | -3.12% | 500 |
| Apr 4, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.87 | -3.17% | 100 |
| Mar 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.52 | 0.96% | 100 |
| Mar 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.08 | -2.71% | 100 |
| Jan 24, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.64 | 12.53% | 100 |
| Jan 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.34 | -4.05% | 1,600 |
| Jan 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.12 | -10.25% | 384 |
| Jan 10, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.30 | 4.72% | 500 |
| Jan 7, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.34 | - | 1,000 |
| Jan 2, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.34 | - | 1,000 |
| Dec 30, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.34 | -12.21% | 500 |
| Dec 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.17 | - | 100 |
| Dec 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.17 | -1.15% | 100 |
| Nov 14, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.44 | -0.90% | 1,286 |
| Nov 13, 2024 | 25.27 | 25.27 | 24.50 | 24.50 | 23.65 | -9.26% | 5,428 |
| Oct 31, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.07 | -6.90% | 200 |
| Oct 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.00 | - | 100 |
| Oct 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.00 | 7.13% | 200 |
| Sep 23, 2024 | 26.00 | 27.07 | 26.00 | 27.07 | 26.14 | 1.61% | 1,200 |
| Sep 18, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 25.72 | -22.40% | 100 |
| Jun 24, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 32.89 | 4.00% | 151 |
| Apr 22, 2024 | 33.00 | 33.01 | 33.00 | 33.01 | 31.62 | -6.35% | 2,286 |
| Feb 29, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 33.77 | 8.70% | 100 |
| Jan 25, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 31.07 | -8.60% | 179 |
| Dec 27, 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 33.99 | 3.08% | 100 |
| Dec 19, 2023 | 34.42 | 34.42 | 34.42 | 34.42 | 32.97 | 2.68% | 100 |
| Dec 18, 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 32.11 | 2.90% | 100 |
| Dec 13, 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 31.21 | 1.81% | 100 |
| Dec 11, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 30.65 | -7.62% | 300 |
| Nov 10, 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 33.18 | 3.56% | 100 |
| Oct 2, 2023 | 33.45 | 33.45 | 33.45 | 33.45 | 32.04 | -8.48% | 100 |
| Aug 11, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 35.01 | -3.82% | 100 |
| Jul 3, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 36.40 | 3.54% | 100 |
| Jun 29, 2023 | 37.73 | 37.73 | 36.70 | 36.70 | 35.16 | -19.23% | 1,082 |
| Apr 11, 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 43.53 | -1.27% | 601 |
| Feb 23, 2023 | 46.03 | 46.03 | 46.03 | 46.03 | 44.09 | 0.71% | 450 |
| Jan 18, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 43.78 | - | 200 |
| Jan 9, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 43.78 | 5.43% | 200 |
| Jan 6, 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 41.52 | - | 300 |