Ramsay Health Care Limited (RMYHY)
OTCMKTS
· Delayed Price · Currency is USD
4.890
-0.520 (-9.61%)
Apr 23, 2025, 4:00 PM EDT
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Apr 22, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 10 |
| Apr 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 169 |
| Apr 17, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 97 |
| Apr 16, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 157 |
| Apr 15, 2025 | 5.39 | 5.39 | 4.89 | 4.89 | 4.89 | -4.68% | 391 |
| Apr 14, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.60% | 628 |
| Apr 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.67% | 215 |
| Apr 10, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 14.42% | 1,927 |
| Apr 9, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 151 |
| Apr 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 226 |
| Apr 7, 2025 | 4.78 | 4.78 | 4.44 | 4.44 | 4.44 | -8.09% | 1,001 |
| Apr 4, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -9.46% | 453 |
| Apr 3, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.47% | 459 |
| Apr 2, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | 40 |
| Apr 1, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.47% | 196 |
| Mar 31, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.74% | 510 |
| Mar 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 38 |
| Mar 27, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 222 |
| Mar 26, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 14 |
| Mar 25, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 60 |
| Mar 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.27% | 1,213 |
| Mar 21, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 305 |
| Mar 20, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 24 |
| Mar 19, 2025 | 5.33 | 5.51 | 5.33 | 5.51 | 5.51 | -0.72% | 715 |
| Mar 18, 2025 | 5.33 | 5.55 | 5.33 | 5.55 | 5.55 | 4.03% | 380 |
| Mar 17, 2025 | 5.55 | 5.55 | 5.33 | 5.33 | 5.33 | -2.20% | 562 |
| Mar 14, 2025 | 5.34 | 5.45 | 5.33 | 5.45 | 5.45 | 3.81% | 3,350 |
| Mar 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.29% | 490 |
| Mar 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.67% | 280 |
| Mar 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.45% | 194 |
| Mar 10, 2025 | 5.60 | 5.71 | 5.30 | 5.30 | 5.30 | -4.68% | 2,558 |
| Mar 7, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - | 3 |
| Mar 6, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - | 79 |
| Mar 5, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - | 96 |
| Mar 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - | 37 |
| Mar 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - | 25 |
| Feb 28, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - | 12 |
| Feb 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - | 59 |
| Feb 26, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - | 200 |
| Feb 25, 2025 | 5.34 | 5.56 | 5.21 | 5.56 | 5.50 | 0.18% | 1,054 |
| Feb 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - | 24 |
| Feb 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - | 8 |
| Feb 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - | - |
| Feb 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - | - |
| Feb 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | 6.94% | 888 |
| Feb 14, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | - | - |
| Feb 13, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | - | 2 |
| Feb 12, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | - | 6 |
| Feb 11, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | - | 80 |