Ramsay Health Care Limited (RMYHY)
OTCMKTS
· Delayed Price · Currency is USD
5.49
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Dec 23, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 150 |
| Dec 20, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 23 |
| Dec 19, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 61 |
| Dec 18, 2024 | 5.53 | 5.53 | 5.49 | 5.49 | 5.49 | -3.09% | 1,574 |
| Dec 17, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 6 |
| Dec 16, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -17.30% | 377 |
| Dec 13, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 3 |
| Dec 12, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 2 |
| Dec 11, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 10, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1 |
| Dec 9, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 8 |
| Dec 6, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 4 |
| Dec 5, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 4, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 42 |
| Dec 3, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 2, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 17 |
| Nov 29, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Nov 27, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 30 |
| Nov 26, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 9.25% | 165 |
| Nov 25, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Nov 22, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -4.61% | 1,017 |
| Nov 21, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | - |
| Nov 20, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | - |
| Nov 19, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 4 |
| Nov 18, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 60 |
| Nov 15, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 3 |
| Nov 14, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 180 |
| Nov 13, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 27 |
| Nov 12, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 50 |
| Nov 11, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 96 |
| Nov 8, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 34 |
| Nov 7, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 159 |
| Nov 6, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 28 |
| Nov 5, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 25 |
| Nov 4, 2024 | 6.52 | 6.57 | 6.52 | 6.57 | 6.57 | -11.06% | 490 |
| Nov 1, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| Oct 31, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 73 |
| Oct 30, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | - |
| Oct 29, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 60 |
| Oct 28, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 229 |
| Oct 25, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 15 |
| Oct 24, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 80 |
| Oct 23, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - | 48 |
| Oct 22, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 4.08% | 1,037 |
| Oct 21, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 158 |
| Oct 18, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 9 |
| Oct 17, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.11% | 5,291 |
| Oct 16, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | - |
| Oct 15, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 22 |
| Oct 14, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 147 |
| Oct 11, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 37 |
| Oct 10, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 31 |
| Oct 9, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 9 |
| Oct 8, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 68 |
| Oct 7, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 210 |
| Oct 4, 2024 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 5.43% | 520 |
| Oct 3, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 5 |
| Oct 2, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.16% | 457 |
| Oct 1, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Sep 30, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 154 |
| Sep 27, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 31 |
| Sep 26, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 123 |
| Sep 25, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 28 |
| Sep 24, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 39 |
| Sep 23, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 9.19% | 186 |
| Sep 20, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 58 |
| Sep 19, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 142 |
| Sep 18, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -5.40% | 5,493 |
| Sep 17, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| Sep 16, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 57 |
| Sep 13, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 5 |
| Sep 12, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.22% | 255 |
| Sep 11, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 7 |
| Sep 10, 2024 | 6.53 | 6.53 | 6.40 | 6.40 | 6.40 | -3.76% | 794 |
| Sep 9, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 93 |
| Sep 6, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | - | 12 |
| Sep 5, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | - | 35 |
| Sep 4, 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 6.58 | -2.35% | 745 |
| Sep 3, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.74 | - | 8 |
| Aug 30, 2024 | 7.40 | 7.40 | 6.81 | 6.81 | 6.74 | -8.22% | 350 |
| Aug 29, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | - | - |
| Aug 28, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | - | 7 |
| Aug 27, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | - | - |
| Aug 26, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | - | - |
| Aug 23, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | - | 3 |
| Aug 22, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | - | 95 |
| Aug 21, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | -0.40% | 147 |
| Aug 20, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 9.72% | 195 |
| Aug 19, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | - | 35 |
| Aug 16, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | - | 15 |
| Aug 15, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | - | 10 |
| Aug 14, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | - | - |
| Aug 13, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | - | 5 |
| Aug 12, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | - | 44 |
| Aug 9, 2024 | 6.83 | 6.83 | 6.79 | 6.79 | 6.72 | -19.74% | 523 |
| Aug 8, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.38 | - | 9 |
| Aug 7, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.38 | - | 16 |
| Aug 6, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.38 | - | 10 |
| Aug 5, 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.38 | - | 48 |