Ramsay Health Care Limited (RMYHY)
OTCMKTS
· Delayed Price · Currency is USD
5.35
-0.88 (-14.13%)
Jul 11, 2025, 4:00 PM EDT
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Jul 10, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 8.54% | 2,443 |
| Jul 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jul 8, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jul 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jul 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jul 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jul 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 56 |
| Jun 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jun 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jun 26, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jun 25, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jun 24, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jun 23, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | 153 |
| Jun 20, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jun 18, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jun 17, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jun 16, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jun 13, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jun 12, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jun 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Jun 10, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 6.19% | 400 |
| Jun 9, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Jun 6, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 4 |
| Jun 5, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 14 |
| Jun 4, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 18 |
| Jun 3, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 12 |
| Jun 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 204 |
| May 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 103 |
| May 29, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 92 |
| May 28, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -5.66% | 104 |
| May 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 57 |
| May 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 75 |
| May 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 34 |
| May 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 12 |
| May 20, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.22% | 732 |
| May 19, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 30 |
| May 16, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 112 |
| May 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 20 |
| May 14, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 4.46% | 179 |
| May 13, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 13.65% | 1,145 |
| May 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 23 |
| May 9, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 80 |
| May 8, 2025 | 6.13 | 6.13 | 5.13 | 5.13 | 5.13 | -3.21% | 572 |
| May 7, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 5.58% | 688 |
| May 6, 2025 | 5.90 | 5.90 | 5.02 | 5.02 | 5.02 | -10.28% | 2,042 |
| May 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.67% | 541 |
| May 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 9 |
| May 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 28 |
| Apr 30, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |