Ramsay Health Care Limited (RHCPA.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:47AM AEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 105.51 | 105.53 | 105.51 | 105.53 | 105.53 | 318 |
| 21 May 2024 | 105.71 | 106.40 | 105.41 | 105.50 | 105.50 | 1,399 |
| 20 May 2024 | 106.20 | 106.40 | 105.80 | 105.80 | 105.80 | 359 |
| 17 May 2024 | 106.15 | 106.84 | 105.27 | 105.27 | 105.27 | 1,459 |
| 16 May 2024 | 106.40 | 106.40 | 106.20 | 106.20 | 106.20 | 1,366 |
| 15 May 2024 | 106.60 | 106.85 | 106.50 | 106.50 | 106.50 | 1,568 |
| 14 May 2024 | 106.85 | 107.00 | 106.50 | 106.50 | 106.50 | 2,271 |
| 13 May 2024 | 107.00 | 107.00 | 106.61 | 106.61 | 106.61 | 847 |
| 10 May 2024 | 106.40 | 106.99 | 106.21 | 106.99 | 106.99 | 1,618 |
| 09 May 2024 | 106.85 | 107.00 | 106.40 | 106.40 | 106.40 | 1,148 |
| 08 May 2024 | 106.85 | 106.85 | 106.80 | 106.85 | 106.85 | 1,395 |
| 07 May 2024 | 106.50 | 106.84 | 106.14 | 106.80 | 106.80 | 1,402 |
| 06 May 2024 | 106.68 | 106.68 | 106.12 | 106.64 | 106.64 | 1,483 |
| 03 May 2024 | 106.74 | 106.74 | 106.11 | 106.11 | 106.11 | 1,653 |
| 02 May 2024 | 106.65 | 106.83 | 106.21 | 106.26 | 106.26 | 966 |
| 01 May 2024 | 105.90 | 106.60 | 105.90 | 106.60 | 106.60 | 2,327 |
| 30 Apr 2024 | 106.00 | 106.55 | 105.85 | 105.91 | 105.91 | 4,744 |
| 29 Apr 2024 | 105.96 | 106.25 | 105.61 | 105.71 | 105.71 | 3,467 |
| 26 Apr 2024 | 106.15 | 106.15 | 105.76 | 105.76 | 105.76 | 359 |
| 24 Apr 2024 | 106.11 | 106.69 | 105.51 | 106.15 | 106.15 | 3,355 |
| 23 Apr 2024 | 106.70 | 107.20 | 106.50 | 106.50 | 106.50 | 917 |
| 22 Apr 2024 | 107.00 | 107.00 | 106.70 | 106.70 | 106.70 | 1,573 |
| 19 Apr 2024 | 106.85 | 106.90 | 106.70 | 106.70 | 106.70 | 1,659 |
| 18 Apr 2024 | 106.90 | 106.90 | 106.70 | 106.85 | 106.85 | 699 |
| 17 Apr 2024 | 107.00 | 107.00 | 106.03 | 106.89 | 106.89 | 2,003 |
| 16 Apr 2024 | 106.11 | 107.00 | 106.11 | 106.58 | 106.58 | 805 |
| 15 Apr 2024 | 106.01 | 106.50 | 106.01 | 106.06 | 106.06 | 527 |
| 12 Apr 2024 | 106.00 | 107.00 | 105.95 | 106.99 | 106.99 | 4,208 |
| 11 Apr 2024 | 106.00 | 106.32 | 106.00 | 106.30 | 106.30 | 601 |
| 10 Apr 2024 | 106.00 | 106.33 | 105.51 | 105.51 | 105.51 | 1,346 |
| 09 Apr 2024 | 105.90 | 106.00 | 105.90 | 106.00 | 106.00 | 589 |
| 08 Apr 2024 | 105.31 | 105.90 | 105.31 | 105.90 | 105.90 | 1,037 |
| 05 Apr 2024 | 105.01 | 105.60 | 105.01 | 105.60 | 105.60 | 1,540 |
| 04 Apr 2024 | 105.32 | 105.48 | 105.20 | 105.20 | 105.20 | 709 |
| 03 Apr 2024 | 105.34 | 105.34 | 104.67 | 105.20 | 105.20 | 2,533 |
| 02 Apr 2024 | 105.40 | 105.59 | 104.55 | 104.55 | 104.55 | 2,910 |
| 28 Mar 2024 | 105.35 | 105.90 | 105.16 | 105.40 | 105.40 | 3,722 |
| 27 Mar 2024 | 104.51 | 105.35 | 104.51 | 105.35 | 105.35 | 6,275 |
| 26 Mar 2024 | 104.85 | 104.85 | 103.90 | 104.60 | 104.60 | 3,906 |
| 26 Mar 2024 | 3.3287 Dividend | |||||
| 25 Mar 2024 | 107.51 | 108.00 | 107.38 | 107.38 | 104.05 | 1,388 |
| 22 Mar 2024 | 107.23 | 107.99 | 107.23 | 107.99 | 104.64 | 2,636 |
| 21 Mar 2024 | 107.50 | 107.80 | 107.01 | 107.01 | 103.69 | 560 |
| 20 Mar 2024 | 107.59 | 107.70 | 106.91 | 106.91 | 103.60 | 1,617 |
| 19 Mar 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 104.17 | 1,384 |
| 18 Mar 2024 | 107.88 | 107.88 | 106.75 | 107.50 | 104.17 | 1,417 |
| 15 Mar 2024 | 106.89 | 107.40 | 106.87 | 106.87 | 103.56 | 1,373 |
| 14 Mar 2024 | 106.60 | 106.89 | 106.60 | 106.89 | 103.58 | 881 |
| 13 Mar 2024 | 106.83 | 106.85 | 106.60 | 106.60 | 103.30 | 1,769 |
| 12 Mar 2024 | 106.80 | 106.85 | 106.60 | 106.60 | 103.30 | 1,085 |
| 11 Mar 2024 | 106.43 | 106.85 | 106.43 | 106.85 | 103.54 | 2,192 |
| 08 Mar 2024 | 106.10 | 106.65 | 106.01 | 106.43 | 103.13 | 2,697 |
| 07 Mar 2024 | 106.35 | 106.35 | 105.90 | 106.00 | 102.71 | 1,343 |
| 06 Mar 2024 | 105.98 | 106.40 | 105.97 | 105.98 | 102.69 | 2,264 |
| 05 Mar 2024 | 106.40 | 106.43 | 105.90 | 105.93 | 102.65 | 5,039 |
| 04 Mar 2024 | 106.49 | 106.89 | 106.20 | 106.26 | 102.97 | 1,556 |
| 01 Mar 2024 | 106.00 | 106.45 | 106.00 | 106.20 | 102.91 | 2,620 |
| 29 Feb 2024 | 106.20 | 106.38 | 106.20 | 106.38 | 103.08 | 1,157 |
| 28 Feb 2024 | 106.00 | 106.10 | 105.88 | 105.88 | 102.60 | 779 |
| 27 Feb 2024 | 106.16 | 106.30 | 105.81 | 105.91 | 102.63 | 2,235 |
| 26 Feb 2024 | 106.20 | 106.30 | 106.20 | 106.30 | 103.00 | 746 |
| 23 Feb 2024 | 106.30 | 106.30 | 106.20 | 106.20 | 102.91 | 1,081 |
| 22 Feb 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 102.96 | 1,748 |
| 21 Feb 2024 | 106.25 | 106.25 | 106.06 | 106.25 | 102.96 | 713 |
| 20 Feb 2024 | 106.20 | 106.30 | 106.20 | 106.20 | 102.91 | 1,254 |
| 19 Feb 2024 | 106.38 | 106.40 | 106.20 | 106.20 | 102.91 | 920 |
| 16 Feb 2024 | 106.00 | 106.39 | 106.00 | 106.39 | 103.09 | 1,710 |
| 15 Feb 2024 | 105.60 | 106.00 | 105.51 | 106.00 | 102.71 | 1,415 |
| 14 Feb 2024 | 105.99 | 106.00 | 105.40 | 105.74 | 102.46 | 763 |
| 13 Feb 2024 | 105.61 | 105.61 | 105.01 | 105.17 | 101.91 | 1,207 |
| 12 Feb 2024 | 105.80 | 106.00 | 105.80 | 105.81 | 102.53 | 2,313 |
| 09 Feb 2024 | 105.99 | 106.00 | 105.60 | 105.60 | 102.33 | 298 |
| 08 Feb 2024 | 105.30 | 105.97 | 105.10 | 105.97 | 102.69 | 1,957 |
| 07 Feb 2024 | 105.20 | 105.45 | 105.10 | 105.15 | 101.89 | 2,728 |
| 06 Feb 2024 | 105.50 | 105.50 | 105.11 | 105.20 | 101.94 | 4,250 |
| 05 Feb 2024 | 105.50 | 105.50 | 105.20 | 105.50 | 102.23 | 1,832 |
| 02 Feb 2024 | 106.30 | 106.30 | 105.49 | 105.50 | 102.23 | 3,424 |
| 01 Feb 2024 | 106.20 | 106.32 | 106.20 | 106.30 | 103.00 | 1,991 |
| 31 Jan 2024 | 106.00 | 106.34 | 106.00 | 106.30 | 103.00 | 3,453 |
| 30 Jan 2024 | 105.99 | 106.00 | 105.99 | 106.00 | 102.71 | 1,610 |
| 29 Jan 2024 | 105.86 | 106.00 | 105.80 | 105.80 | 102.52 | 1,472 |
| 25 Jan 2024 | 105.87 | 106.00 | 105.87 | 106.00 | 102.71 | 339 |
| 24 Jan 2024 | 106.00 | 106.00 | 105.82 | 106.00 | 102.71 | 1,570 |
| 23 Jan 2024 | 105.85 | 106.00 | 105.85 | 106.00 | 102.71 | 798 |
| 22 Jan 2024 | 106.00 | 106.00 | 105.81 | 105.85 | 102.57 | 648 |
| 19 Jan 2024 | 105.76 | 106.00 | 105.76 | 106.00 | 102.71 | 1,283 |
| 18 Jan 2024 | 106.00 | 106.00 | 105.76 | 105.76 | 102.48 | 905 |
| 17 Jan 2024 | 105.77 | 106.00 | 105.77 | 106.00 | 102.71 | 50 |
| 16 Jan 2024 | 106.34 | 106.34 | 105.76 | 105.76 | 102.48 | 1,008 |
| 15 Jan 2024 | 105.77 | 105.77 | 105.76 | 105.76 | 102.48 | 144 |
| 12 Jan 2024 | 105.75 | 106.15 | 105.75 | 106.15 | 102.86 | 867 |
| 11 Jan 2024 | 105.90 | 105.90 | 105.70 | 105.70 | 102.42 | 120 |
| 10 Jan 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 102.25 | 7 |
| 09 Jan 2024 | 105.56 | 106.00 | 105.52 | 106.00 | 102.71 | 607 |
| 08 Jan 2024 | 105.95 | 106.00 | 105.50 | 105.50 | 102.23 | 919 |
| 05 Jan 2024 | 105.10 | 105.90 | 105.10 | 105.89 | 102.61 | 3,959 |
| 04 Jan 2024 | 105.30 | 105.30 | 105.10 | 105.10 | 101.84 | 184 |
| 03 Jan 2024 | 105.15 | 105.30 | 105.05 | 105.05 | 101.79 | 1,001 |
| 02 Jan 2024 | 105.25 | 105.25 | 105.05 | 105.05 | 101.79 | 623 |
| 29 Dec 2023 | 105.29 | 105.30 | 105.29 | 105.30 | 102.04 | 450 |
| *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.