Ramsay Health Care Limited (RHC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

51.22

+0.24

(+0.47%)

At close: 04:10PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2020	67.97	67.97	66.23	67.42	63.74	582,656
18 May 2020	64.45	66.67	64.23	66.09	62.48	853,043
15 May 2020	62.00	64.13	61.55	64.13	60.63	876,942
14 May 2020	62.28	62.85	61.72	62.12	58.73	751,823
13 May 2020	60.20	63.24	60.10	62.90	59.47	844,808
12 May 2020	61.60	62.49	61.21	61.91	58.53	969,775
11 May 2020	60.90	61.70	60.66	61.60	58.24	603,149
08 May 2020	62.50	62.53	60.58	60.91	57.59	624,862
07 May 2020	62.01	62.43	60.96	62.00	58.62	785,418
06 May 2020	62.69	62.88	61.65	62.57	59.15	410,633
05 May 2020	63.00	63.82	62.21	63.15	59.70	656,787
04 May 2020	61.10	63.07	60.78	62.80	59.37	852,521
01 May 2020	62.25	63.01	61.81	62.38	58.98	954,036
30 Apr 2020	63.90	64.00	62.61	62.61	59.19	2,310,007
29 Apr 2020	62.29	63.06	61.20	63.00	59.56	1,118,825
28 Apr 2020	65.21	65.55	61.91	62.30	58.90	2,845,378
27 Apr 2020	62.06	66.18	62.06	64.23	60.72	1,773,606
24 Apr 2020	60.32	62.20	59.40	61.94	58.56	1,271,625
23 Apr 2020	62.49	62.74	58.82	60.52	57.22	2,480,971
22 Apr 2020	64.29	64.29	64.29	64.29	60.78	-
21 Apr 2020	65.50	66.91	64.17	64.29	60.78	577,134
20 Apr 2020	66.73	66.75	65.23	65.50	61.92	484,867
17 Apr 2020	65.97	68.15	65.48	67.20	63.53	817,760
16 Apr 2020	63.94	64.49	63.12	64.05	60.55	752,226
15 Apr 2020	65.26	66.31	63.59	64.00	60.51	745,537
14 Apr 2020	61.20	64.16	60.29	64.16	60.66	526,383
09 Apr 2020	60.10	61.90	59.20	61.20	57.86	487,185
08 Apr 2020	59.49	60.87	58.64	58.72	55.51	733,334
07 Apr 2020	61.89	62.29	60.01	60.58	57.27	590,517
06 Apr 2020	56.30	61.20	56.30	60.53	57.23	716,205
03 Apr 2020	58.56	58.69	56.10	56.84	53.74	1,164,338
02 Apr 2020	60.56	60.56	57.19	59.55	56.30	626,427
01 Apr 2020	61.80	61.98	58.20	61.87	58.49	867,968
31 Mar 2020	59.14	62.11	55.72	57.28	54.15	926,677
30 Mar 2020	52.65	58.33	52.65	58.33	55.15	630,485
27 Mar 2020	60.45	60.45	51.27	52.15	49.30	1,041,235
26 Mar 2020	49.00	60.97	49.00	58.27	55.09	1,118,778
25 Mar 2020	57.18	57.55	48.15	50.52	47.76	1,748,576
24 Mar 2020	50.90	52.73	48.50	52.68	49.80	1,276,876
23 Mar 2020	48.00	51.91	46.12	50.70	47.93	949,606
20 Mar 2020	55.60	56.47	50.86	50.87	48.09	1,229,177
19 Mar 2020	54.50	59.92	53.85	54.83	51.84	1,282,916
18 Mar 2020	59.32	63.13	53.94	54.44	51.47	1,481,753
17 Mar 2020	56.51	60.08	55.69	59.57	56.32	954,149
16 Mar 2020	60.06	60.06	55.79	56.17	53.10	1,047,127
13 Mar 2020	56.94	62.50	54.95	62.50	59.09	1,186,360
12 Mar 2020	61.65	61.96	57.26	58.48	55.29	945,190
11 Mar 2020	64.28	64.70	61.19	61.19	57.85	699,409
10 Mar 2020	57.46	64.34	57.42	64.34	60.83	866,959
09 Mar 2020	64.06	64.71	61.99	61.99	58.61	1,016,121
06 Mar 2020	65.01	65.87	63.71	65.64	62.06	862,427
05 Mar 2020	67.50	68.29	65.56	65.89	62.29	656,419
05 Mar 2020	0.625 Dividend
04 Mar 2020	68.03	68.49	65.06	67.12	62.87	937,043
03 Mar 2020	69.75	70.64	68.73	70.17	65.72	633,878
02 Mar 2020	67.59	68.62	66.36	68.24	63.91	627,714
28 Feb 2020	71.61	71.78	67.90	68.01	63.70	1,330,576
27 Feb 2020	73.50	74.27	72.56	73.62	68.95	859,244
26 Feb 2020	74.40	75.65	74.12	74.77	70.03	425,552
25 Feb 2020	76.17	76.45	74.92	76.02	71.20	606,516
24 Feb 2020	76.38	77.87	76.38	77.48	72.57	294,091
21 Feb 2020	79.90	80.00	78.50	78.59	73.61	309,152
20 Feb 2020	79.76	80.05	79.01	79.37	74.34	447,384
19 Feb 2020	78.90	79.84	78.80	79.84	74.78	239,978
18 Feb 2020	78.61	79.65	78.49	78.92	73.92	356,348
17 Feb 2020	79.51	79.74	78.90	79.71	74.66	169,714
14 Feb 2020	79.93	80.00	79.15	79.75	74.69	284,903
13 Feb 2020	79.76	79.89	79.16	79.42	74.39	317,816
12 Feb 2020	80.11	80.93	79.85	79.91	74.84	299,018
11 Feb 2020	79.57	80.51	79.52	80.11	75.03	345,226
10 Feb 2020	79.90	79.97	78.90	79.28	74.25	266,551
07 Feb 2020	79.55	79.58	78.94	79.41	74.38	415,526
06 Feb 2020	79.00	79.65	78.59	79.45	74.41	1,118,527
05 Feb 2020	78.88	79.36	78.55	78.72	73.73	307,939
04 Feb 2020	78.90	79.00	78.51	78.80	73.81	394,639
03 Feb 2020	77.50	78.74	76.50	78.53	73.55	358,375
31 Jan 2020	79.21	79.84	78.89	79.20	74.18	416,898
30 Jan 2020	79.71	79.78	78.75	79.15	74.13	341,257
29 Jan 2020	78.96	79.43	78.90	79.10	74.09	404,150
28 Jan 2020	79.00	79.69	78.32	78.91	73.91	453,096
24 Jan 2020	79.37	80.10	79.34	79.36	74.33	476,075
23 Jan 2020	79.43	79.75	79.04	79.36	74.33	412,514
22 Jan 2020	77.77	79.24	77.53	79.22	74.20	428,817
21 Jan 2020	77.30	77.99	77.07	77.99	73.05	364,473
20 Jan 2020	76.68	77.64	76.68	77.50	72.59	399,882
17 Jan 2020	75.95	76.62	75.52	76.53	71.68	301,055
16 Jan 2020	74.80	75.66	74.53	75.29	70.52	355,594
15 Jan 2020	75.00	75.60	74.80	75.33	70.55	420,624
14 Jan 2020	74.68	75.17	74.50	74.87	70.12	307,990
13 Jan 2020	74.70	74.87	74.40	74.68	69.95	196,833
10 Jan 2020	75.14	75.29	74.53	74.80	70.06	414,168
09 Jan 2020	74.85	75.32	74.49	75.30	70.53	500,819
08 Jan 2020	73.36	74.42	72.82	74.36	69.65	249,705
07 Jan 2020	73.00	74.07	73.00	73.85	69.17	318,416
06 Jan 2020	72.01	72.89	71.71	72.78	68.17	166,766
03 Jan 2020	73.23	73.42	72.46	72.63	68.03	162,493
02 Jan 2020	72.55	72.88	71.81	72.01	67.45	145,695
31 Dec 2019	73.82	74.05	72.46	72.53	67.93	229,353
30 Dec 2019	74.33	74.53	73.33	74.53	69.81	232,095
27 Dec 2019	73.93	74.07	73.31	73.71	69.04	196,255
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,434.65+5,289.98(+5.87%)

Ramsay Health Care Limited (RHC.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,434.65
+5,289.98(+5.87%)