Ramsay Health Care Limited (ASX:RHC)
Australia
· Delayed Price · Currency is AUD 36.25
-0.88 (-2.37%)
At close: Dec 5, 2025
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.00 | 37.00 | 35.96 | 36.25 | 36.25 | -2.37% | 1,083,002 |
| Dec 4, 2025 | 37.16 | 37.49 | 36.73 | 37.13 | 37.13 | -0.64% | 829,990 |
| Dec 3, 2025 | 37.13 | 37.84 | 37.13 | 37.37 | 37.37 | -0.53% | 512,567 |
| Dec 2, 2025 | 37.40 | 38.10 | 37.22 | 37.57 | 37.57 | 0.83% | 622,055 |
| Dec 1, 2025 | 36.62 | 37.49 | 36.62 | 37.26 | 37.26 | 1.22% | 601,630 |
| Nov 28, 2025 | 36.27 | 36.99 | 36.27 | 36.81 | 36.81 | 1.49% | 599,743 |
| Nov 27, 2025 | 37.20 | 37.44 | 36.08 | 36.27 | 36.27 | -2.81% | 685,521 |
| Nov 26, 2025 | 36.74 | 37.78 | 36.50 | 37.32 | 37.32 | 3.81% | 1,080,947 |
| Nov 25, 2025 | 33.19 | 36.38 | 33.08 | 35.95 | 35.95 | 12.70% | 2,734,532 |
| Nov 24, 2025 | 31.66 | 32.02 | 31.36 | 31.90 | 31.90 | 2.01% | 748,217 |
| Nov 21, 2025 | 31.90 | 31.90 | 31.11 | 31.27 | 31.27 | -1.67% | 1,414,414 |
| Nov 20, 2025 | 31.03 | 32.05 | 31.03 | 31.80 | 31.80 | 1.34% | 944,301 |
| Nov 19, 2025 | 31.60 | 31.73 | 31.16 | 31.38 | 31.38 | 0.42% | 570,890 |
| Nov 18, 2025 | 31.44 | 31.68 | 31.16 | 31.25 | 31.25 | -0.67% | 520,777 |
| Nov 17, 2025 | 30.80 | 31.56 | 30.57 | 31.46 | 31.46 | 1.75% | 491,048 |
| Nov 14, 2025 | 31.18 | 31.20 | 30.67 | 30.92 | 30.92 | -1.12% | 466,635 |
| Nov 13, 2025 | 30.75 | 31.38 | 30.71 | 31.27 | 31.27 | 1.53% | 1,235,755 |
| Nov 12, 2025 | 30.71 | 30.90 | 30.44 | 30.80 | 30.80 | 0.65% | 820,171 |
| Nov 11, 2025 | 30.66 | 31.00 | 30.47 | 30.60 | 30.60 | -0.07% | 340,806 |
| Nov 10, 2025 | 30.90 | 30.90 | 30.39 | 30.62 | 30.62 | -0.75% | 557,391 |
| Nov 7, 2025 | 30.92 | 31.23 | 30.80 | 30.85 | 30.85 | -0.23% | 287,845 |
| Nov 6, 2025 | 31.00 | 31.30 | 30.78 | 30.92 | 30.92 | 0.42% | 379,750 |
| Nov 5, 2025 | 31.43 | 31.69 | 30.79 | 30.79 | 30.79 | -1.91% | 622,929 |
| Nov 4, 2025 | 31.67 | 31.70 | 31.30 | 31.39 | 31.39 | -0.66% | 280,777 |
| Nov 3, 2025 | 32.00 | 32.02 | 31.38 | 31.60 | 31.60 | -1.56% | 354,036 |
| Oct 31, 2025 | 31.79 | 32.23 | 31.53 | 32.10 | 32.10 | 0.88% | 581,844 |
| Oct 30, 2025 | 31.19 | 31.82 | 31.19 | 31.82 | 31.82 | 1.21% | 427,453 |
| Oct 29, 2025 | 31.53 | 31.69 | 31.27 | 31.44 | 31.44 | -0.35% | 505,599 |
| Oct 28, 2025 | 31.99 | 31.99 | 31.41 | 31.55 | 31.55 | -1.13% | 425,219 |
| Oct 27, 2025 | 31.94 | 32.10 | 31.64 | 31.91 | 31.91 | -0.06% | 430,959 |
| Oct 24, 2025 | 31.42 | 31.93 | 31.29 | 31.93 | 31.93 | 1.53% | 424,645 |
| Oct 23, 2025 | 30.96 | 31.45 | 30.80 | 31.45 | 31.45 | 1.58% | 465,513 |
| Oct 22, 2025 | 30.85 | 31.09 | 30.78 | 30.96 | 30.96 | - | 522,218 |
| Oct 21, 2025 | 31.50 | 31.58 | 30.85 | 30.96 | 30.96 | -1.46% | 486,307 |
| Oct 20, 2025 | 31.60 | 31.70 | 31.10 | 31.42 | 31.42 | -0.63% | 422,130 |
| Oct 17, 2025 | 31.84 | 31.85 | 31.43 | 31.62 | 31.62 | -1.06% | 1,827,576 |
| Oct 16, 2025 | 32.23 | 32.27 | 31.84 | 31.96 | 31.96 | -0.37% | 784,637 |
| Oct 15, 2025 | 32.00 | 32.41 | 31.81 | 32.08 | 32.08 | 1.04% | 491,443 |
| Oct 14, 2025 | 31.77 | 31.88 | 31.25 | 31.75 | 31.75 | -0.53% | 672,415 |
| Oct 13, 2025 | 32.10 | 32.40 | 31.92 | 31.92 | 31.92 | -1.05% | 313,651 |
| Oct 10, 2025 | 32.29 | 32.34 | 31.90 | 32.26 | 32.26 | -0.25% | 342,628 |
| Oct 9, 2025 | 32.00 | 32.49 | 31.96 | 32.34 | 32.34 | 1.06% | 409,328 |
| Oct 8, 2025 | 31.69 | 32.00 | 31.45 | 32.00 | 32.00 | 0.82% | 356,259 |
| Oct 7, 2025 | 31.74 | 31.75 | 31.27 | 31.74 | 31.74 | -0.28% | 702,986 |
| Oct 6, 2025 | 32.01 | 32.11 | 31.52 | 31.83 | 31.83 | -0.81% | 513,559 |
| Oct 3, 2025 | 31.70 | 32.13 | 31.36 | 32.09 | 32.09 | 1.71% | 590,866 |
| Oct 2, 2025 | 31.64 | 31.99 | 30.57 | 31.55 | 31.55 | -3.07% | 1,294,867 |
| Oct 1, 2025 | 32.30 | 32.92 | 32.26 | 32.55 | 32.55 | 2.58% | 884,029 |
| Sep 30, 2025 | 31.73 | 31.87 | 31.50 | 31.73 | 31.73 | 0.51% | 695,247 |
| Sep 29, 2025 | 31.80 | 31.99 | 31.33 | 31.57 | 31.57 | -0.72% | 594,149 |
| Sep 26, 2025 | 31.98 | 32.10 | 31.54 | 31.80 | 31.80 | -0.78% | 568,118 |
| Sep 25, 2025 | 32.47 | 32.61 | 31.91 | 32.05 | 32.05 | -1.75% | 937,003 |
| Sep 24, 2025 | 33.00 | 33.10 | 32.62 | 32.62 | 32.62 | -1.63% | 502,826 |
| Sep 23, 2025 | 33.22 | 33.46 | 33.00 | 33.16 | 33.16 | 0.03% | 482,343 |
| Sep 22, 2025 | 32.71 | 33.25 | 32.71 | 33.15 | 33.15 | 0.55% | 437,295 |
| Sep 19, 2025 | 33.00 | 33.24 | 32.67 | 32.97 | 32.97 | 0.06% | 2,724,197 |
| Sep 18, 2025 | 33.46 | 33.50 | 32.82 | 32.95 | 32.95 | -1.85% | 578,061 |
| Sep 17, 2025 | 33.61 | 33.86 | 33.45 | 33.57 | 33.57 | 0.06% | 596,275 |
| Sep 16, 2025 | 33.75 | 33.86 | 33.50 | 33.55 | 33.55 | -0.56% | 326,189 |
| Sep 15, 2025 | 33.50 | 33.76 | 33.35 | 33.74 | 33.74 | 0.51% | 600,604 |
| Sep 12, 2025 | 33.28 | 34.04 | 33.15 | 33.57 | 33.57 | 0.66% | 736,637 |
| Sep 11, 2025 | 33.47 | 33.67 | 33.35 | 33.35 | 33.35 | -0.66% | 1,450,954 |
| Sep 10, 2025 | 33.51 | 33.92 | 33.51 | 33.57 | 33.57 | -0.53% | 742,786 |
| Sep 9, 2025 | 33.96 | 34.23 | 33.58 | 33.75 | 33.75 | -0.41% | 540,156 |
| Sep 8, 2025 | 33.66 | 33.99 | 33.57 | 33.89 | 33.89 | 0.68% | 504,770 |
| Sep 5, 2025 | 34.43 | 34.54 | 33.64 | 33.66 | 33.66 | -1.32% | 690,679 |
| Sep 4, 2025 | 34.50 | 34.77 | 34.05 | 34.11 | 34.11 | 0.80% | 1,472,381 |
| Sep 3, 2025 | 33.41 | 33.94 | 33.15 | 33.84 | 33.84 | -0.70% | 977,598 |
| Sep 2, 2025 | 34.50 | 34.71 | 33.96 | 34.08 | 33.68 | -1.30% | 753,693 |
| Sep 1, 2025 | 33.47 | 34.54 | 33.16 | 34.53 | 34.12 | 1.86% | 905,336 |
| Aug 29, 2025 | 33.43 | 34.23 | 32.40 | 33.90 | 33.50 | -0.56% | 1,663,731 |
| Aug 28, 2025 | 36.13 | 36.65 | 32.10 | 34.09 | 33.69 | -10.50% | 3,776,850 |
| Aug 27, 2025 | 38.34 | 38.47 | 37.76 | 38.09 | 37.64 | -0.29% | 675,669 |
| Aug 26, 2025 | 38.50 | 38.70 | 38.16 | 38.20 | 37.75 | -0.83% | 487,683 |
| Aug 25, 2025 | 38.30 | 38.80 | 38.28 | 38.52 | 38.07 | 0.81% | 447,065 |
| Aug 22, 2025 | 38.40 | 38.57 | 38.03 | 38.21 | 37.76 | -1.27% | 508,378 |
| Aug 21, 2025 | 38.38 | 38.84 | 38.15 | 38.70 | 38.25 | 1.82% | 526,304 |
| Aug 20, 2025 | 38.60 | 38.89 | 37.92 | 38.01 | 37.56 | -1.12% | 591,332 |
| Aug 19, 2025 | 39.03 | 39.03 | 38.27 | 38.44 | 37.99 | -1.18% | 386,254 |
| Aug 18, 2025 | 39.10 | 39.75 | 38.77 | 38.90 | 38.44 | -0.74% | 371,655 |
| Aug 15, 2025 | 39.34 | 39.54 | 39.19 | 39.19 | 38.73 | -0.13% | 281,188 |
| Aug 14, 2025 | 38.79 | 39.24 | 38.58 | 39.24 | 38.78 | 1.11% | 536,410 |
| Aug 13, 2025 | 38.75 | 39.16 | 38.59 | 38.81 | 38.35 | 0.60% | 456,609 |
| Aug 12, 2025 | 38.59 | 38.97 | 38.39 | 38.58 | 38.13 | -0.44% | 443,028 |
| Aug 11, 2025 | 37.80 | 38.75 | 37.66 | 38.75 | 38.30 | 2.87% | 574,399 |
| Aug 8, 2025 | 37.77 | 37.98 | 37.51 | 37.67 | 37.23 | -0.61% | 440,362 |
| Aug 7, 2025 | 38.30 | 38.55 | 37.79 | 37.90 | 37.46 | -1.15% | 360,883 |
| Aug 6, 2025 | 37.80 | 38.39 | 37.74 | 38.34 | 37.89 | 1.70% | 458,221 |
| Aug 5, 2025 | 37.89 | 38.07 | 37.61 | 37.70 | 37.26 | 0.37% | 547,263 |
| Aug 4, 2025 | 37.99 | 38.22 | 37.49 | 37.56 | 37.12 | -1.18% | 291,453 |
| Aug 1, 2025 | 38.55 | 38.55 | 38.01 | 38.01 | 37.56 | -1.96% | 365,864 |
| Jul 31, 2025 | 38.74 | 39.04 | 38.53 | 38.77 | 38.31 | -0.28% | 397,482 |
| Jul 30, 2025 | 38.64 | 39.34 | 38.60 | 38.88 | 38.42 | 0.23% | 302,602 |
| Jul 29, 2025 | 38.47 | 39.08 | 38.47 | 38.79 | 38.33 | -0.13% | 254,234 |
| Jul 28, 2025 | 38.56 | 39.17 | 38.44 | 38.84 | 38.38 | 0.60% | 401,982 |
| Jul 25, 2025 | 38.70 | 39.18 | 38.40 | 38.61 | 38.16 | -0.41% | 470,695 |
| Jul 24, 2025 | 39.14 | 39.26 | 38.40 | 38.77 | 38.31 | -0.79% | 428,616 |
| Jul 23, 2025 | 38.02 | 39.08 | 37.87 | 39.08 | 38.62 | 3.09% | 747,033 |
| Jul 22, 2025 | 38.17 | 38.31 | 37.86 | 37.91 | 37.47 | -0.68% | 430,511 |
| Jul 21, 2025 | 38.83 | 38.83 | 37.86 | 38.17 | 37.72 | -1.73% | 511,518 |