Australia markets closed

Ramsay Health Care Limited (RHC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
63.83+0.38 (+0.60%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 May 202163.8864.2063.3563.8363.83250,848
13 May 202163.4063.9163.0063.4563.45367,807
12 May 202162.5563.2661.8663.0863.08530,382
11 May 202162.8663.3762.6763.0063.00404,331
10 May 202163.2563.4162.6062.9262.92323,481
07 May 202162.5863.7662.1362.9662.96571,376
06 May 202164.4664.5162.7563.1863.18689,806
05 May 202166.2066.2663.8063.9963.99605,285
04 May 202167.4567.5666.2466.9366.93246,906
03 May 202167.3267.5766.9367.0967.09187,798
30 Apr 202167.9967.9966.9667.3267.32321,333
29 Apr 202168.6568.6667.6068.2668.26284,815
28 Apr 202168.5068.6567.8768.2568.25365,239
27 Apr 202167.7968.2767.2967.5767.57303,863
26 Apr 202167.5068.0967.0967.7167.71290,085
23 Apr 202167.9869.0067.5467.8967.89386,664
22 Apr 202166.7468.1966.7468.0068.00451,040
21 Apr 202166.2666.7465.5166.7466.74368,236
20 Apr 202167.0567.4766.5066.7866.78257,233
19 Apr 202167.8068.1066.9167.0867.08371,974
16 Apr 202167.5067.8867.0567.3267.32267,342
15 Apr 202167.3867.8666.9067.6867.68336,257
14 Apr 202167.8968.4967.5068.0168.01327,415
13 Apr 202168.0168.1567.2267.6967.69321,022
12 Apr 202167.4868.2366.9567.8967.89333,891
09 Apr 202167.5268.0667.2767.6467.64238,748
08 Apr 202168.4568.4567.3167.8367.83379,765
07 Apr 202166.8868.3766.2367.9867.98394,751
06 Apr 202167.5067.5066.7466.9766.97331,515
01 Apr 202167.2067.6966.4266.9466.94269,034
31 Mar 202166.1867.2965.7967.0067.00527,282
30 Mar 202167.8867.9365.9265.9965.99345,275
29 Mar 202167.9967.9966.6367.1167.11332,653
26 Mar 202168.3568.4567.0267.5967.59397,767
25 Mar 202168.5068.6267.2767.9567.95383,590
24 Mar 202167.0068.4866.9068.1068.10388,744
23 Mar 202167.1068.0966.5067.1367.13340,218
22 Mar 202166.1967.2465.6866.8466.84324,009
19 Mar 202165.8665.8664.8265.4665.46518,858
18 Mar 202167.8067.8065.5266.0266.02482,402
17 Mar 202166.9767.8766.7567.4967.49534,724
16 Mar 202165.6067.0665.4766.5666.56598,733
15 Mar 202162.9365.4562.9365.1865.18656,855
12 Mar 202163.4764.0162.7163.1563.15447,861
11 Mar 202163.7563.9762.5363.1563.15540,767
10 Mar 202163.9364.4663.4663.4863.48469,196
09 Mar 202163.8164.1863.1563.4963.49469,958
08 Mar 202165.0765.4063.3363.3863.38322,118
08 Mar 20210.485 Dividend
05 Mar 202165.1265.4563.9164.2363.75586,521
04 Mar 202165.8366.7064.1464.9064.41599,973
03 Mar 202167.3668.2167.2667.2766.76379,975
02 Mar 202168.3568.7067.1467.4366.92486,785
01 Mar 202166.2068.1166.2068.1167.60625,538
26 Feb 202167.0067.2364.6566.0065.50916,201
25 Feb 202167.1568.8366.5468.1867.671,225,536
24 Feb 202163.1063.6762.1263.2862.80485,625
23 Feb 202161.8963.4861.4763.2662.78484,451
22 Feb 202161.9263.0660.7662.1561.68472,591
19 Feb 202162.4363.1162.0162.1661.69256,148
18 Feb 202162.7063.7162.2262.5162.04590,287
17 Feb 202163.1463.2762.2862.2861.81465,148
16 Feb 202164.4464.5063.6864.3263.83228,647
15 Feb 202164.5065.0564.3064.6364.14173,022
12 Feb 202164.4865.2264.2764.5264.03217,786
11 Feb 202165.3765.5664.6065.3664.87320,287
10 Feb 202165.4866.0264.5565.6265.12400,641
09 Feb 202166.0066.3165.2565.4864.99393,121
08 Feb 202166.5567.1366.1266.6566.15329,329
05 Feb 202166.2566.7165.7566.3565.85343,403
04 Feb 202167.0967.2065.7165.8665.36420,613
03 Feb 202165.2067.0965.1066.5566.05711,364
02 Feb 202163.5464.9563.3064.7564.26419,405
01 Feb 202162.6463.6762.2263.0262.54335,546
29 Jan 202163.2363.6762.6762.9762.49601,256
28 Jan 202162.2563.0861.8962.6862.21538,502
27 Jan 202163.0663.6862.8563.4462.96509,806
25 Jan 202162.7763.7662.7763.3362.85302,388
22 Jan 202164.1064.4862.4462.7062.23589,814
21 Jan 202163.8364.2763.5463.8063.32808,642
20 Jan 202162.1463.5061.7763.0162.53634,374
19 Jan 202162.7062.7061.8662.1461.67462,580
18 Jan 202161.5163.2561.4661.9261.45587,919
15 Jan 202159.8059.8059.1559.3858.93391,574
14 Jan 202158.9559.6658.6159.5459.09289,072
13 Jan 202159.3059.7158.6358.7158.27506,099
12 Jan 202160.2660.7759.4459.4458.99487,750
11 Jan 202160.7861.6859.9660.2059.75389,486
08 Jan 202159.9560.9759.9060.7860.32393,435
07 Jan 202160.4860.7559.4759.9259.47515,636
06 Jan 202161.1461.2860.0660.2259.77560,527
05 Jan 202162.0662.3661.6261.7861.31480,269
04 Jan 202162.2262.8462.2162.6562.18216,245
31 Dec 202063.7263.7262.1862.1861.71205,375
30 Dec 202063.6564.2063.4063.7263.24304,142
29 Dec 202064.5565.0063.6564.2863.79226,112
24 Dec 202064.9364.9364.1864.3863.89103,464
23 Dec 202063.8064.4663.4264.2063.72330,795
22 Dec 202062.5563.7862.3763.1262.64475,673
21 Dec 202062.6063.0362.1062.5062.03361,340
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...