Ramsay Health Care Limited (ASX:RHC)
Australia
· Delayed Price · Currency is AUD 44.52
+0.52 (1.18%)
Mar 6, 2026, 4:21 PM AEST
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.80 | 44.66 | 43.49 | 44.40 | - | 0.91% | 586,760 |
| Mar 5, 2026 | 42.46 | 44.00 | 42.30 | 44.00 | 44.00 | 2.90% | 1,233,380 |
| Mar 4, 2026 | 42.04 | 42.76 | 41.68 | 42.76 | 42.76 | 0.40% | 1,119,095 |
| Mar 3, 2026 | 42.75 | 43.04 | 41.90 | 42.59 | 42.59 | -1.25% | 1,320,744 |
| Mar 2, 2026 | 42.49 | 43.33 | 42.28 | 43.13 | 43.13 | 0.14% | 755,096 |
| Feb 27, 2026 | 42.80 | 43.65 | 42.36 | 43.07 | 43.07 | 2.26% | 2,066,239 |
| Feb 26, 2026 | 41.99 | 43.64 | 40.60 | 42.12 | 42.12 | 10.35% | 1,922,005 |
| Feb 25, 2026 | 37.90 | 38.43 | 37.53 | 38.17 | 38.17 | 0.85% | 494,133 |
| Feb 24, 2026 | 37.97 | 38.02 | 37.55 | 37.85 | 37.85 | -0.32% | 564,610 |
| Feb 23, 2026 | 38.38 | 38.50 | 37.56 | 37.97 | 37.97 | -1.68% | 466,815 |
| Feb 20, 2026 | 37.50 | 39.19 | 37.31 | 38.62 | 38.62 | 2.99% | 1,448,368 |
| Feb 19, 2026 | 37.33 | 37.68 | 36.97 | 37.50 | 37.50 | 1.54% | 605,790 |
| Feb 18, 2026 | 37.00 | 37.32 | 36.60 | 36.93 | 36.93 | -0.27% | 710,329 |
| Feb 17, 2026 | 37.15 | 37.22 | 36.78 | 37.03 | 37.03 | -0.72% | 216,557 |
| Feb 16, 2026 | 36.89 | 37.38 | 36.12 | 37.30 | 37.30 | 1.00% | 401,236 |
| Feb 13, 2026 | 37.40 | 37.60 | 36.52 | 36.93 | 36.93 | -1.62% | 585,524 |
| Feb 12, 2026 | 37.98 | 38.08 | 37.20 | 37.54 | 37.54 | -1.18% | 474,033 |
| Feb 11, 2026 | 37.00 | 37.99 | 37.00 | 37.99 | 37.99 | 2.32% | 1,119,619 |
| Feb 10, 2026 | 36.06 | 37.47 | 36.06 | 37.13 | 37.13 | 2.63% | 695,064 |
| Feb 9, 2026 | 35.96 | 36.55 | 35.92 | 36.18 | 36.18 | 0.84% | 314,863 |
| Feb 6, 2026 | 35.50 | 36.05 | 35.15 | 35.88 | 35.88 | -0.39% | 514,582 |
| Feb 5, 2026 | 36.00 | 36.26 | 35.72 | 36.02 | 36.02 | 1.29% | 422,711 |
| Feb 4, 2026 | 35.96 | 36.00 | 35.22 | 35.56 | 35.56 | -1.36% | 452,234 |
| Feb 3, 2026 | 36.49 | 36.49 | 35.97 | 36.05 | 36.05 | -0.28% | 199,225 |
| Feb 2, 2026 | 36.00 | 36.56 | 36.00 | 36.15 | 36.15 | -0.58% | 269,032 |
| Jan 30, 2026 | 36.25 | 36.62 | 36.00 | 36.36 | 36.36 | 0.44% | 372,602 |
| Jan 29, 2026 | 36.38 | 36.54 | 36.00 | 36.20 | 36.20 | 0.44% | 234,198 |
| Jan 28, 2026 | 36.08 | 36.40 | 35.91 | 36.04 | 36.04 | -0.52% | 251,447 |
| Jan 27, 2026 | 36.65 | 36.65 | 35.75 | 36.23 | 36.23 | -1.15% | 361,689 |
| Jan 23, 2026 | 37.00 | 37.47 | 36.62 | 36.65 | 36.65 | -1.45% | 243,780 |
| Jan 22, 2026 | 37.50 | 37.93 | 37.03 | 37.19 | 37.19 | 0.40% | 424,605 |
| Jan 21, 2026 | 36.57 | 37.06 | 36.37 | 37.04 | 37.04 | 0.95% | 562,745 |
| Jan 20, 2026 | 36.26 | 36.69 | 35.89 | 36.69 | 36.69 | 0.08% | 283,606 |
| Jan 19, 2026 | 36.50 | 36.90 | 36.22 | 36.66 | 36.66 | -0.05% | 224,477 |
| Jan 16, 2026 | 36.84 | 36.94 | 36.50 | 36.68 | 36.68 | -0.43% | 667,426 |
| Jan 15, 2026 | 36.66 | 37.13 | 36.47 | 36.84 | 36.84 | 0.22% | 528,504 |
| Jan 14, 2026 | 35.90 | 36.76 | 35.86 | 36.76 | 36.76 | 2.45% | 531,313 |
| Jan 13, 2026 | 36.19 | 36.62 | 35.88 | 35.88 | 35.88 | -0.19% | 396,960 |
| Jan 12, 2026 | 35.40 | 36.01 | 35.39 | 35.95 | 35.95 | 1.70% | 280,470 |
| Jan 9, 2026 | 35.68 | 35.99 | 35.26 | 35.35 | 35.35 | -0.92% | 382,468 |
| Jan 8, 2026 | 34.75 | 35.81 | 34.75 | 35.68 | 35.68 | 2.15% | 392,505 |
| Jan 7, 2026 | 34.95 | 35.17 | 34.74 | 34.93 | 34.93 | -0.06% | 441,525 |
| Jan 6, 2026 | 34.83 | 35.07 | 34.53 | 34.95 | 34.95 | 0.11% | 412,448 |
| Jan 5, 2026 | 34.50 | 34.93 | 34.50 | 34.91 | 34.91 | 0.93% | 246,148 |
| Jan 2, 2026 | 34.43 | 34.79 | 34.38 | 34.59 | 34.59 | 0.67% | 151,659 |
| Dec 31, 2025 | 34.69 | 34.69 | 34.27 | 34.36 | 34.36 | -0.23% | 238,767 |
| Dec 30, 2025 | 34.75 | 34.85 | 34.39 | 34.44 | 34.44 | -0.35% | 305,939 |
| Dec 29, 2025 | 35.47 | 35.47 | 34.43 | 34.56 | 34.56 | -1.79% | 293,985 |
| Dec 24, 2025 | 35.17 | 35.41 | 35.11 | 35.19 | 35.19 | -0.90% | 142,822 |
| Dec 23, 2025 | 34.77 | 35.72 | 34.71 | 35.51 | 35.51 | 2.90% | 437,212 |
| Dec 22, 2025 | 34.50 | 34.97 | 34.38 | 34.51 | 34.51 | -0.26% | 266,143 |
| Dec 19, 2025 | 34.03 | 34.60 | 33.90 | 34.60 | 34.60 | 1.47% | 1,608,596 |
| Dec 18, 2025 | 34.15 | 34.21 | 33.78 | 34.10 | 34.10 | -0.41% | 511,396 |
| Dec 17, 2025 | 34.92 | 34.92 | 34.17 | 34.24 | 34.24 | -1.89% | 401,668 |
| Dec 16, 2025 | 35.05 | 35.48 | 34.69 | 34.90 | 34.90 | -1.27% | 747,574 |
| Dec 15, 2025 | 35.40 | 35.68 | 35.16 | 35.35 | 35.35 | -0.37% | 777,037 |
| Dec 12, 2025 | 35.56 | 35.62 | 35.16 | 35.48 | 35.48 | 0.31% | 441,726 |
| Dec 11, 2025 | 35.54 | 35.73 | 35.26 | 35.37 | 35.37 | -0.51% | 952,500 |
| Dec 10, 2025 | 35.57 | 35.73 | 35.27 | 35.55 | 35.55 | -0.17% | 410,032 |
| Dec 9, 2025 | 35.42 | 36.11 | 35.35 | 35.61 | 35.61 | -0.25% | 884,704 |
| Dec 8, 2025 | 36.20 | 36.34 | 35.70 | 35.70 | 35.70 | -1.52% | 435,925 |
| 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 |