Ramsay Health Care Limited (RHC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 51.83 | 51.84 | 51.31 | 51.73 | 51.73 | 17,786 |
| 24 Apr 2024 | 53.11 | 53.48 | 52.63 | 52.65 | 52.65 | 83,111 |
| 23 Apr 2024 | 52.67 | 53.70 | 52.30 | 52.74 | 52.74 | 46,352 |
| 22 Apr 2024 | 50.57 | 51.09 | 50.20 | 51.03 | 51.03 | 71,522 |
| 19 Apr 2024 | 50.29 | 50.31 | 49.60 | 50.08 | 50.08 | 11,455 |
| 18 Apr 2024 | 50.91 | 50.91 | 50.45 | 50.59 | 50.59 | 363,854 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 51.31 | 51.68 | 51.06 | 51.60 | 51.60 | 27,965 |
| 15 Apr 2024 | 51.66 | 52.08 | 51.30 | 51.87 | 51.87 | 89,625 |
| 12 Apr 2024 | 51.70 | 52.14 | 51.62 | 51.97 | 51.97 | 96,724 |
| 11 Apr 2024 | 53.07 | 53.10 | 52.15 | 52.20 | 52.20 | 63,258 |
| 10 Apr 2024 | 53.94 | 54.32 | 53.69 | 53.74 | 53.74 | 26,135 |
| 09 Apr 2024 | 54.36 | 54.42 | 53.64 | 53.73 | 53.73 | 31,525 |
| 08 Apr 2024 | 54.09 | 54.59 | 53.97 | 54.30 | 54.30 | 32,059 |
| 05 Apr 2024 | 53.43 | 54.25 | 52.95 | 54.14 | 54.14 | 52,480 |
| 04 Apr 2024 | 53.39 | 54.31 | 53.37 | 54.04 | 54.04 | 28,162 |
| 03 Apr 2024 | 53.60 | 53.60 | 52.83 | 53.24 | 53.24 | 137,317 |
| 02 Apr 2024 | 54.90 | 55.43 | 54.27 | 54.57 | 54.57 | 84,752 |
| 28 Mar 2024 | 56.39 | 56.67 | 55.81 | 56.48 | 56.48 | 391,345 |
| 27 Mar 2024 | 55.17 | 56.20 | 55.02 | 56.00 | 56.00 | 56,806 |
| 26 Mar 2024 | 54.88 | 55.15 | 54.57 | 55.12 | 55.12 | 20,866 |
| 25 Mar 2024 | 54.95 | 55.33 | 54.61 | 55.05 | 55.05 | 101,242 |
| 22 Mar 2024 | 55.00 | 55.06 | 54.19 | 55.00 | 55.00 | 102,088 |
| 21 Mar 2024 | 54.65 | 54.67 | 54.13 | 54.49 | 54.49 | 23,658 |
| 20 Mar 2024 | 54.06 | 54.37 | 53.78 | 54.18 | 54.18 | 20,652 |
| 19 Mar 2024 | 53.99 | 54.29 | 53.42 | 54.17 | 54.17 | 21,144 |
| 18 Mar 2024 | 54.08 | 54.47 | 53.83 | 54.10 | 54.10 | 12,184 |
| 15 Mar 2024 | 54.11 | 54.75 | 53.91 | 54.47 | 54.47 | 139,838 |
| 14 Mar 2024 | 55.18 | 55.18 | 54.15 | 54.53 | 54.53 | 91,503 |
| 13 Mar 2024 | 55.33 | 55.64 | 54.92 | 55.17 | 55.17 | 42,209 |
| 12 Mar 2024 | 55.37 | 55.87 | 55.18 | 55.31 | 55.31 | 28,173 |
| 11 Mar 2024 | 55.72 | 55.88 | 55.07 | 55.12 | 55.12 | 10,896 |
| 11 Mar 2024 | 0.4 Dividend | |||||
| 08 Mar 2024 | 56.84 | 57.23 | 56.10 | 56.28 | 55.88 | 241,239 |
| 07 Mar 2024 | 56.46 | 57.08 | 56.15 | 56.83 | 56.43 | 345,616 |
| 06 Mar 2024 | 55.21 | 56.57 | 54.93 | 56.48 | 56.08 | 92,734 |
| 05 Mar 2024 | 54.67 | 55.58 | 54.23 | 55.44 | 55.05 | 245,775 |
| 04 Mar 2024 | 54.69 | 54.78 | 53.73 | 54.58 | 54.19 | 27,047 |
| 01 Mar 2024 | 54.17 | 54.24 | 52.96 | 54.00 | 53.62 | 31,836 |
| 29 Feb 2024 | 50.00 | 55.19 | 49.50 | 54.91 | 54.52 | 212,010 |
| 28 Feb 2024 | 50.90 | 51.10 | 50.60 | 50.96 | 50.59 | 44,736 |
| 27 Feb 2024 | 50.95 | 51.01 | 50.08 | 50.94 | 50.58 | 23,810 |
| 26 Feb 2024 | 51.09 | 51.27 | 50.71 | 51.04 | 50.68 | 20,324 |
| 23 Feb 2024 | 51.01 | 51.02 | 50.42 | 50.79 | 50.43 | 15,977 |
| 22 Feb 2024 | 50.39 | 50.90 | 50.32 | 50.83 | 50.47 | 18,756 |
| 21 Feb 2024 | 50.51 | 51.24 | 50.46 | 50.46 | 50.10 | 20,743 |
| 20 Feb 2024 | 50.89 | 51.03 | 50.22 | 50.85 | 50.49 | 17,246 |
| 19 Feb 2024 | 52.25 | 52.25 | 50.73 | 50.82 | 50.46 | 29,220 |
| 16 Feb 2024 | 52.18 | 52.51 | 52.08 | 52.29 | 51.92 | 62,670 |
| 15 Feb 2024 | 51.71 | 52.21 | 51.52 | 51.72 | 51.35 | 27,249 |
| 14 Feb 2024 | 50.98 | 51.78 | 50.97 | 51.36 | 50.99 | 65,324 |
| 13 Feb 2024 | 51.17 | 52.04 | 51.09 | 52.00 | 51.63 | 83,072 |
| 12 Feb 2024 | 51.26 | 51.30 | 50.49 | 50.92 | 50.56 | 22,679 |
| 09 Feb 2024 | 50.69 | 51.54 | 50.68 | 51.40 | 51.03 | 17,544 |
| 08 Feb 2024 | 50.54 | 51.00 | 50.41 | 50.63 | 50.28 | 45,715 |
| 07 Feb 2024 | 50.24 | 50.65 | 49.85 | 50.22 | 49.86 | 404,806 |
| 06 Feb 2024 | 50.56 | 50.81 | 50.17 | 50.28 | 49.92 | 60,279 |
| 05 Feb 2024 | 50.75 | 50.92 | 50.30 | 50.69 | 50.33 | 10,454 |
| 02 Feb 2024 | 51.03 | 51.25 | 50.94 | 51.15 | 50.79 | 45,466 |
| 01 Feb 2024 | 50.89 | 51.18 | 50.47 | 50.78 | 50.42 | 91,408 |
| 31 Jan 2024 | 50.38 | 51.14 | 50.22 | 51.03 | 50.67 | 52,447 |
| 30 Jan 2024 | 50.21 | 50.60 | 50.01 | 50.32 | 49.96 | 81,971 |
| 29 Jan 2024 | 51.27 | 51.35 | 49.96 | 50.00 | 49.64 | 35,028 |
| 25 Jan 2024 | 52.03 | 52.19 | 51.20 | 51.20 | 50.84 | 24,513 |
| 24 Jan 2024 | 51.32 | 51.68 | 51.03 | 51.56 | 51.19 | 24,997 |
| 23 Jan 2024 | 50.87 | 52.06 | 50.77 | 51.40 | 51.03 | 150,634 |
| 22 Jan 2024 | 50.16 | 50.79 | 50.00 | 50.78 | 50.42 | 88,582 |
| 19 Jan 2024 | 49.81 | 50.31 | 49.59 | 49.72 | 49.37 | 35,915 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 49.33 | 50.01 | 49.33 | 49.69 | 49.34 | 21,443 |
| 16 Jan 2024 | 49.46 | 49.69 | 49.17 | 49.43 | 49.08 | 464,993 |
| 15 Jan 2024 | 51.17 | 51.26 | 50.61 | 50.62 | 50.26 | 99,420 |
| 12 Jan 2024 | 51.23 | 51.55 | 51.08 | 51.17 | 50.80 | 15,738 |
| 11 Jan 2024 | 51.48 | 51.73 | 51.11 | 51.54 | 51.18 | 17,317 |
| 10 Jan 2024 | 51.76 | 51.77 | 51.06 | 51.21 | 50.85 | 40,275 |
| 09 Jan 2024 | 51.69 | 52.27 | 51.55 | 51.65 | 51.28 | 27,350 |
| 08 Jan 2024 | 51.50 | 51.94 | 51.03 | 51.06 | 50.70 | 27,953 |
| 05 Jan 2024 | 51.20 | 51.91 | 51.08 | 51.69 | 51.32 | 24,974 |
| 04 Jan 2024 | 51.96 | 52.10 | 51.25 | 51.28 | 50.92 | 21,448 |
| 03 Jan 2024 | 52.81 | 52.85 | 51.78 | 51.83 | 51.46 | 19,813 |
| 02 Jan 2024 | 52.78 | 53.54 | 52.78 | 53.30 | 52.92 | 17,225 |
| 29 Dec 2023 | 52.28 | 52.75 | 52.21 | 52.47 | 52.10 | 21,502 |
| 28 Dec 2023 | 52.43 | 52.46 | 52.03 | 52.23 | 51.86 | 17,045 |
| 27 Dec 2023 | 52.13 | 52.55 | 51.80 | 52.05 | 51.68 | 10,602 |
| 22 Dec 2023 | 52.07 | 52.42 | 51.85 | 51.88 | 51.51 | 28,358 |
| 21 Dec 2023 | 51.21 | 52.55 | 51.21 | 52.04 | 51.67 | 237,430 |
| 20 Dec 2023 | 51.34 | 51.80 | 51.21 | 51.53 | 51.16 | 209,656 |
| 19 Dec 2023 | 50.84 | 51.37 | 50.42 | 51.19 | 50.83 | 120,983 |
| 18 Dec 2023 | 50.18 | 51.41 | 50.18 | 50.69 | 50.33 | 311,460 |
| 15 Dec 2023 | 50.68 | 50.81 | 50.08 | 50.47 | 50.11 | 50,949 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 49.25 | 50.22 | 49.25 | 50.16 | 49.80 | 52,976 |
| 12 Dec 2023 | 49.08 | 49.43 | 49.03 | 49.16 | 48.81 | 513,632 |
| 11 Dec 2023 | 48.54 | 49.53 | 48.47 | 49.49 | 49.14 | 199,514 |
| 08 Dec 2023 | 48.02 | 48.51 | 47.85 | 48.42 | 48.08 | 35,335 |
| 07 Dec 2023 | 49.29 | 49.29 | 48.34 | 48.45 | 48.11 | 32,430 |
| 06 Dec 2023 | 48.24 | 49.31 | 48.19 | 49.03 | 48.68 | 101,432 |
| 05 Dec 2023 | 48.27 | 48.28 | 47.83 | 48.07 | 47.73 | 379,070 |
| 04 Dec 2023 | 49.12 | 49.39 | 48.07 | 48.30 | 47.96 | 41,431 |
| 01 Dec 2023 | 48.90 | 49.23 | 48.33 | 48.72 | 48.37 | 165,933 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.