Ramsay Health Care Limited (ASX:RHC)
Australia
· Delayed Price · Currency is AUD 31.80
-0.25 (-0.78%)
Sep 26, 2025, 4:10 PM AEST
Ramsay Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |