Ramsay Health Care Limited (ASX:RHC)
Australia
· Delayed Price · Currency is AUD 38.94
-0.42 (-1.07%)
Apr 29, 2026, 4:10 PM AEST
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.09 | 39.49 | 38.69 | 39.36 | 39.36 | - | 1,232,939 |
| Apr 27, 2026 | 39.80 | 39.80 | 39.09 | 39.36 | 39.36 | -1.58% | 243,715 |
| Apr 24, 2026 | 39.63 | 40.00 | 39.29 | 39.99 | 39.99 | 1.27% | 537,037 |
| Apr 23, 2026 | 40.41 | 40.42 | 38.68 | 39.49 | 39.49 | -3.09% | 1,140,153 |
| Apr 22, 2026 | 41.22 | 41.22 | 40.50 | 40.75 | 40.75 | -1.45% | 654,045 |
| Apr 21, 2026 | 41.31 | 41.49 | 40.84 | 41.35 | 41.35 | -0.34% | 345,472 |
| Apr 20, 2026 | 41.20 | 41.52 | 40.22 | 41.49 | 41.49 | 0.68% | 769,208 |
| Apr 17, 2026 | 42.14 | 42.74 | 41.14 | 41.21 | 41.21 | -2.58% | 1,007,606 |
| Apr 16, 2026 | 41.52 | 42.48 | 41.21 | 42.30 | 42.30 | 4.37% | 1,099,153 |
| Apr 15, 2026 | 40.00 | 40.71 | 39.70 | 40.53 | 40.53 | 2.22% | 800,357 |
| Apr 14, 2026 | 40.00 | 40.06 | 39.49 | 39.65 | 39.65 | 0.35% | 1,643,526 |
| Apr 13, 2026 | 39.78 | 40.00 | 39.50 | 39.51 | 39.51 | -0.65% | 402,564 |
| Apr 10, 2026 | 40.20 | 40.48 | 39.47 | 39.77 | 39.77 | -1.54% | 485,491 |
| Apr 9, 2026 | 40.22 | 40.99 | 40.22 | 40.39 | 40.39 | -0.07% | 546,029 |
| Apr 8, 2026 | 39.75 | 40.46 | 39.75 | 40.42 | 40.42 | 2.88% | 695,303 |
| Apr 7, 2026 | 39.30 | 39.61 | 38.85 | 39.29 | 39.29 | 0.95% | 414,615 |
| Apr 2, 2026 | 39.04 | 39.49 | 38.81 | 38.92 | 38.92 | -0.38% | 614,700 |
| Apr 1, 2026 | 39.05 | 39.30 | 38.33 | 39.07 | 39.07 | 0.15% | 1,073,451 |
| Mar 31, 2026 | 39.65 | 39.89 | 39.01 | 39.01 | 39.01 | -2.11% | 788,455 |
| Mar 30, 2026 | 39.52 | 39.92 | 39.11 | 39.85 | 39.85 | -0.90% | 567,485 |
| Mar 27, 2026 | 40.00 | 40.59 | 40.00 | 40.21 | 40.21 | -0.64% | 332,373 |
| Mar 26, 2026 | 40.30 | 40.48 | 39.81 | 40.47 | 40.47 | 0.65% | 652,626 |
| Mar 25, 2026 | 39.72 | 40.48 | 39.69 | 40.21 | 40.21 | 1.77% | 697,661 |
| Mar 24, 2026 | 40.15 | 40.16 | 39.19 | 39.51 | 39.51 | -0.73% | 868,635 |
| Mar 23, 2026 | 39.41 | 40.00 | 39.00 | 39.80 | 39.80 | -0.03% | 494,591 |
| Mar 20, 2026 | 39.50 | 40.37 | 39.18 | 39.81 | 39.81 | -0.50% | 2,185,747 |
| Mar 19, 2026 | 40.51 | 40.84 | 39.85 | 40.01 | 40.01 | -2.30% | 700,636 |
| Mar 18, 2026 | 41.64 | 41.64 | 40.78 | 40.95 | 40.95 | -0.10% | 524,678 |
| Mar 17, 2026 | 41.71 | 41.90 | 40.72 | 40.99 | 40.99 | -0.97% | 641,490 |
| Mar 16, 2026 | 41.89 | 41.95 | 41.33 | 41.39 | 41.39 | -1.99% | 703,332 |
| Mar 13, 2026 | 41.77 | 42.41 | 41.15 | 42.23 | 42.23 | 1.03% | 558,516 |
| Mar 12, 2026 | 42.58 | 42.67 | 41.00 | 41.80 | 41.80 | -0.97% | 856,967 |
| Mar 11, 2026 | 42.99 | 43.08 | 41.87 | 42.21 | 42.21 | -0.61% | 1,418,647 |
| Mar 10, 2026 | 42.50 | 43.06 | 42.21 | 42.47 | 42.47 | 1.70% | 777,485 |
| Mar 9, 2026 | 42.52 | 43.26 | 41.34 | 41.76 | 41.76 | -6.20% | 2,446,042 |
| Mar 6, 2026 | 43.80 | 44.73 | 43.49 | 44.52 | 44.10 | 1.18% | 1,566,511 |
| Mar 5, 2026 | 42.46 | 44.00 | 42.30 | 44.00 | 43.58 | 2.90% | 1,233,380 |
| Mar 4, 2026 | 42.04 | 42.76 | 41.68 | 42.76 | 42.35 | 0.40% | 1,119,095 |
| Mar 3, 2026 | 42.75 | 43.04 | 41.90 | 42.59 | 42.18 | -1.25% | 1,320,744 |
| Mar 2, 2026 | 42.49 | 43.33 | 42.28 | 43.13 | 42.72 | 0.14% | 755,096 |
| Feb 27, 2026 | 42.80 | 43.65 | 42.36 | 43.07 | 42.66 | 2.26% | 2,066,239 |
| Feb 26, 2026 | 41.99 | 43.64 | 40.60 | 42.12 | 41.72 | 10.35% | 1,922,005 |
| Feb 25, 2026 | 37.90 | 38.43 | 37.53 | 38.17 | 37.81 | 0.85% | 494,133 |
| Feb 24, 2026 | 37.97 | 38.02 | 37.55 | 37.85 | 37.49 | -0.32% | 564,610 |
| Feb 23, 2026 | 38.38 | 38.50 | 37.56 | 37.97 | 37.61 | -1.68% | 466,815 |
| Feb 20, 2026 | 37.50 | 39.19 | 37.31 | 38.62 | 38.25 | 2.99% | 1,448,368 |
| Feb 19, 2026 | 37.33 | 37.68 | 36.97 | 37.50 | 37.14 | 1.54% | 620,790 |
| Feb 18, 2026 | 37.00 | 37.32 | 36.60 | 36.93 | 36.58 | -0.27% | 710,329 |
| Feb 17, 2026 | 37.15 | 37.22 | 36.78 | 37.03 | 36.68 | -0.72% | 226,557 |
| Feb 16, 2026 | 36.89 | 37.38 | 36.12 | 37.30 | 36.94 | 1.00% | 421,236 |
| Feb 13, 2026 | 37.40 | 37.60 | 36.52 | 36.93 | 36.58 | -1.62% | 585,588 |
| Feb 12, 2026 | 37.98 | 38.08 | 37.20 | 37.54 | 37.18 | -1.18% | 474,033 |
| Feb 11, 2026 | 37.00 | 37.99 | 37.00 | 37.99 | 37.63 | 2.32% | 1,119,619 |
| Feb 10, 2026 | 36.06 | 37.47 | 36.06 | 37.13 | 36.78 | 2.63% | 708,099 |
| Feb 9, 2026 | 35.96 | 36.55 | 35.92 | 36.18 | 35.83 | 0.84% | 314,863 |
| Feb 6, 2026 | 35.50 | 36.05 | 35.15 | 35.88 | 35.54 | -0.39% | 528,878 |
| Feb 5, 2026 | 36.00 | 36.26 | 35.72 | 36.02 | 35.68 | 1.29% | 422,711 |
| Feb 4, 2026 | 35.96 | 36.00 | 35.22 | 35.56 | 35.22 | -1.36% | 452,234 |
| Feb 3, 2026 | 36.49 | 36.49 | 35.97 | 36.05 | 35.71 | -0.28% | 199,225 |
| Feb 2, 2026 | 36.00 | 36.56 | 36.00 | 36.15 | 35.80 | -0.58% | 269,962 |
| Jan 30, 2026 | 36.25 | 36.62 | 36.00 | 36.36 | 36.01 | 0.44% | 372,602 |
| Jan 29, 2026 | 36.38 | 36.54 | 36.00 | 36.20 | 35.85 | 0.44% | 234,198 |
| Jan 28, 2026 | 36.08 | 36.40 | 35.91 | 36.04 | 35.70 | -0.52% | 251,447 |
| Jan 27, 2026 | 36.65 | 36.65 | 35.75 | 36.23 | 35.88 | -1.15% | 397,088 |
| Jan 23, 2026 | 37.00 | 37.47 | 36.62 | 36.65 | 36.30 | -1.45% | 244,091 |
| Jan 22, 2026 | 37.50 | 37.93 | 37.03 | 37.19 | 36.83 | 0.40% | 424,605 |
| Jan 21, 2026 | 36.57 | 37.06 | 36.37 | 37.04 | 36.69 | 0.95% | 562,745 |
| Jan 20, 2026 | 36.26 | 36.69 | 35.89 | 36.69 | 36.34 | 0.08% | 283,606 |
| Jan 19, 2026 | 36.50 | 36.90 | 36.22 | 36.66 | 36.31 | -0.05% | 224,477 |
| Jan 16, 2026 | 36.84 | 36.94 | 36.50 | 36.68 | 36.33 | -0.43% | 667,426 |
| Jan 15, 2026 | 36.66 | 37.13 | 36.47 | 36.84 | 36.49 | 0.22% | 528,504 |
| Jan 14, 2026 | 35.90 | 36.76 | 35.86 | 36.76 | 36.41 | 2.45% | 531,313 |
| Jan 13, 2026 | 36.19 | 36.62 | 35.88 | 35.88 | 35.54 | -0.19% | 396,960 |
| Jan 12, 2026 | 35.40 | 36.01 | 35.39 | 35.95 | 35.61 | 1.70% | 280,470 |
| Jan 9, 2026 | 35.68 | 35.99 | 35.26 | 35.35 | 35.01 | -0.92% | 385,048 |
| Jan 8, 2026 | 34.75 | 35.81 | 34.75 | 35.68 | 35.34 | 2.15% | 392,670 |
| Jan 7, 2026 | 34.95 | 35.17 | 34.74 | 34.93 | 34.60 | -0.06% | 441,525 |
| Jan 6, 2026 | 34.83 | 35.07 | 34.53 | 34.95 | 34.62 | 0.11% | 412,448 |
| Jan 5, 2026 | 34.50 | 34.93 | 34.50 | 34.91 | 34.58 | 0.93% | 246,148 |
| Jan 2, 2026 | 34.43 | 34.79 | 34.38 | 34.59 | 34.26 | 0.67% | 151,659 |
| Dec 31, 2025 | 34.69 | 34.69 | 34.27 | 34.36 | 34.03 | -0.23% | 238,767 |
| Dec 30, 2025 | 34.75 | 34.85 | 34.39 | 34.44 | 34.11 | -0.35% | 305,939 |
| Dec 29, 2025 | 35.47 | 35.47 | 34.43 | 34.56 | 34.23 | -1.79% | 293,985 |
| Dec 24, 2025 | 35.17 | 35.41 | 35.11 | 35.19 | 34.85 | -0.90% | 142,822 |
| Dec 23, 2025 | 34.77 | 35.72 | 34.71 | 35.51 | 35.17 | 2.90% | 437,212 |
| Dec 22, 2025 | 34.50 | 34.97 | 34.38 | 34.51 | 34.18 | -0.26% | 266,143 |
| Dec 19, 2025 | 34.03 | 34.60 | 33.90 | 34.60 | 34.27 | 1.47% | 1,859,246 |
| Dec 18, 2025 | 34.15 | 34.21 | 33.78 | 34.10 | 33.77 | -0.41% | 511,488 |
| Dec 17, 2025 | 34.92 | 34.92 | 34.17 | 34.24 | 33.91 | -1.89% | 401,668 |
| Dec 16, 2025 | 35.05 | 35.48 | 34.69 | 34.90 | 34.57 | -1.27% | 747,574 |
| Dec 15, 2025 | 35.40 | 35.68 | 35.16 | 35.35 | 35.01 | -0.37% | 777,037 |
| Dec 12, 2025 | 35.56 | 35.62 | 35.16 | 35.48 | 35.14 | 0.31% | 445,098 |
| Dec 11, 2025 | 35.54 | 35.73 | 35.26 | 35.37 | 35.03 | -0.51% | 1,093,342 |
| Dec 10, 2025 | 35.57 | 35.73 | 35.27 | 35.55 | 35.21 | -0.17% | 410,032 |
| Dec 9, 2025 | 35.42 | 36.11 | 35.35 | 35.61 | 35.27 | -0.25% | 887,625 |
| Dec 8, 2025 | 36.20 | 36.34 | 35.70 | 35.70 | 35.36 | -1.52% | 435,925 |
| Dec 5, 2025 | 37.00 | 37.00 | 35.96 | 36.25 | 35.90 | -2.37% | 1,083,002 |
| Dec 4, 2025 | 37.16 | 37.49 | 36.73 | 37.13 | 36.78 | -0.64% | 829,990 |
| Dec 3, 2025 | 37.13 | 37.84 | 37.13 | 37.37 | 37.01 | -0.53% | 517,084 |
| Dec 2, 2025 | 37.40 | 38.10 | 37.22 | 37.57 | 37.21 | 0.83% | 622,055 |