ASX - Delayed Quote
AUD
Ramsay Health Care Limited (RHC.AX)
56.01
+0.76
(+1.38%)
At close: 4:10:30 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
56.12
56.50
55.27
56.01
56.01
583,528
Nov 4, 2026
55.00
55.41
54.65
55.25
55.25
521,826
Nov 3, 2026
55.65
55.75
54.97
55.22
55.22
383,809
Nov 2, 2026
55.60
56.22
55.02
55.75
55.75
888,351
Oct 30, 2026
55.40
55.90
55.01
55.60
55.60
678,067
Oct 29, 2026
55.80
56.10
54.63
54.92
54.92
685,341
Oct 28, 2026
55.55
55.83
54.73
55.75
55.75
579,496
Oct 27, 2026
54.72
55.55
54.55
55.55
55.55
1,102,275
Oct 26, 2026
54.24
55.00
53.99
54.94
54.94
868,147
Oct 23, 2026
55.21
55.21
54.53
54.79
54.79
573,932
Oct 22, 2026
54.29
55.03
54.11
54.90
54.90
498,360
Oct 21, 2026
54.00
54.58
53.66
54.25
54.25
541,596
Oct 20, 2026
54.51
54.72
53.37
54.10
54.10
755,100
Oct 19, 2026
55.60
55.63
54.58
55.00
55.00
393,431
Oct 16, 2026
54.99
55.65
54.63
55.55
55.55
1,047,522
Oct 15, 2026
55.00
55.13
54.57
54.88
54.88
897,125
Oct 14, 2026
54.86
54.90
54.20
54.65
54.65
589,421
Oct 13, 2026
54.46
55.28
54.40
54.86
54.86
485,105
Oct 12, 2026
54.64
54.67
53.86
54.05
54.05
559,199
Oct 9, 2026
54.40
54.91
53.86
54.64
54.64
375,703
Oct 8, 2026
54.43
54.80
54.33
54.54
54.54
886,473
Oct 7, 2026
54.70
55.07
54.48
54.55
54.55
773,851
Oct 6, 2026
54.72
54.87
54.24
54.70
54.70
525,396
Oct 5, 2026
54.83
54.98
54.12
54.31
54.31
253,332
Oct 2, 2026
54.61
55.00
53.79
54.42
54.42
389,710
Oct 1, 2026
55.57
55.61
54.48
54.48
54.48
516,311
Sep 30, 2026
55.26
55.84
55.12
55.68
55.68
847,240
Sep 29, 2026
55.58
55.80
55.17
55.48
55.48
446,235
Sep 28, 2026
55.22
55.57
54.98
55.56
55.56
608,196
Sep 25, 2026
55.59
55.69
55.20
55.31
55.31
447,737
Sep 24, 2026
55.15
55.70
54.87
55.63
55.63
557,422
Sep 23, 2026
55.50
55.98
55.15
55.41
55.41
738,913
Sep 22, 2026
55.75
55.85
55.19
55.50
55.50
656,650
Sep 21, 2026
55.00
55.71
54.95
55.61
55.61
639,378
Sep 18, 2026
55.14
55.40
54.65
55.39
55.39
2,536,052
Sep 17, 2026
55.98
55.98
54.70
55.13
55.13
1,558,960
Sep 16, 2026
54.05
54.85
53.90
54.85
54.85
846,886
Sep 15, 2026
53.32
53.61
52.68
53.57
53.57
606,592
Sep 14, 2026
53.41
53.72
52.92
52.92
52.92
667,211
Sep 11, 2026
53.33
54.09
52.99
53.55
53.55
888,275
Sep 10, 2026
53.31
54.22
53.14
53.70
53.70
1,158,270
Sep 9, 2026
53.30
53.70
53.01
53.30
53.30
710,561
Sep 8, 2026
53.06
53.80
53.01
53.36
53.36
983,996
Sep 7, 2026
52.20
53.33
51.77
53.22
53.22
874,685
Sep 4, 2026
51.35
52.29
51.35
52.29
52.29
832,228
Sep 3, 2026
0.485
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
51.73
52.16
51.48
51.80
51.80
1,790,155
Sep 2, 2026
52.43
52.50
51.54
52.38
51.90
1,865,208
Sep 1, 2026
51.88
52.76
51.66
52.23
51.75
1,662,299
Aug 31, 2026
51.16
52.45
50.59
51.28
50.81
1,230,949
Aug 28, 2026
50.81
52.79
50.16
51.53
51.05
3,444,737
Aug 27, 2026
49.50
51.10
48.64
50.06
49.60
2,507,712
Aug 26, 2026
44.36
44.56
43.69
44.02
43.61
445,154
Aug 25, 2026
44.03
44.66
44.01
44.36
43.95
430,062
Aug 24, 2026
44.77
45.13
44.03
44.10
43.69
496,791
Aug 21, 2026
44.41
45.62
44.40
45.00
44.58
1,398,264
Aug 20, 2026
44.46
45.04
44.26
44.65
44.24
681,868
Aug 19, 2026
44.81
45.26
44.63
44.90
44.48
481,016
Aug 18, 2026
44.25
44.70
44.09
44.65
44.24
386,679
Aug 17, 2026
44.49
45.13
44.37
44.81
44.40
671,995
Aug 14, 2026
44.90
45.32
44.50
44.83
44.41
669,970
Aug 13, 2026
45.07
45.49
44.87
44.89
44.47
535,156
Aug 12, 2026
44.96
45.01
44.49
44.90
44.48
3,584,366
Aug 11, 2026
44.80
45.31
44.53
45.07
44.65
1,174,043
Aug 10, 2026
44.57
45.31
44.53
44.82
44.40
493,598
Aug 7, 2026
44.24
44.96
43.84
44.90
44.48
366,225
Aug 6, 2026
43.59
44.73
43.49
44.32
43.91
732,784
Aug 5, 2026
43.85
44.01
43.53
43.55
43.15
585,447
Aug 4, 2026
44.06
44.06
43.42
43.94
43.53
460,657
Aug 3, 2026
44.20
44.43
43.64
43.88
43.47
503,137
Jul 31, 2026
44.17
44.55
43.92
44.34
43.93
609,955
Jul 30, 2026
44.25
44.44
43.49
44.19
43.78
514,554
Jul 29, 2026
44.19
45.49
44.07
44.26
43.85
738,829
Jul 28, 2026
41.69
43.40
41.68
43.40
43.00
475,688
Jul 27, 2026
42.44
42.75
42.13
42.54
42.15
292,173
Jul 24, 2026
42.62
42.62
42.17
42.30
41.91
303,937
Jul 23, 2026
42.97
43.31
41.95
42.33
41.94
346,630
Jul 22, 2026
43.07
43.22
42.10
42.76
42.36
413,902
Jul 21, 2026
43.02
43.75
42.90
43.56
43.16
477,228
Jul 20, 2026
43.12
43.73
43.01
43.02
42.62
560,211
Jul 17, 2026
43.00
43.40
42.54
43.12
42.72
914,720
Jul 16, 2026
43.37
43.42
42.40
42.64
42.25
552,339
Jul 15, 2026
42.98
43.85
42.13
43.36
42.96
716,381
Jul 14, 2026
42.59
42.98
42.38
42.98
42.58
492,467
Jul 13, 2026
42.12
42.62
41.99
42.42
42.03
453,696
Jul 10, 2026
42.72
42.75
41.60
41.95
41.56
513,380
Jul 9, 2026
42.76
43.20
42.76
42.94
42.54
433,009
Jul 8, 2026
43.04
43.78
42.88
43.05
42.65
806,142
Jul 7, 2026
43.83
44.06
43.02
43.05
42.65
1,368,453
Jul 6, 2026
43.72
44.18
43.50
43.67
43.27
1,522,108
Jul 3, 2026
43.99
44.30
43.84
44.16
43.75
1,138,222
Jul 2, 2026
43.28
43.83
42.63
43.63
43.23
502,759
Jul 1, 2026
43.80
44.15
43.40
43.53
43.13
894,701
Jun 30, 2026
44.10
44.39
43.73
43.98
43.57
762,529
Jun 29, 2026
43.06
44.44
43.05
44.12
43.71
1,003,187
Jun 26, 2026
42.33
43.19
42.33
43.10
42.70
853,276
Jun 25, 2026
41.30
42.83
41.30
42.74
42.34
1,265,436
Jun 24, 2026
39.86
41.23
39.68
41.23
40.85
1,074,026
Jun 23, 2026
39.47
39.83
39.29
39.83
39.46
621,023
Jun 22, 2026
39.50
40.14
39.39
39.78
39.41
641,074
Jun 19, 2026
39.50
39.75
39.05
39.49
39.12
1,504,604
Jun 18, 2026
38.40
39.30
38.33
39.30
38.94
933,597
Jun 17, 2026
38.56
38.92
38.29
38.63
38.27
633,324
Jun 16, 2026
38.55
38.92
38.50
38.83
38.47
389,107
Jun 15, 2026
38.79
39.21
38.72
39.04
38.68
412,478
Jun 12, 2026
38.30
38.92
37.98
38.82
38.46
396,450
Jun 11, 2026
38.21
38.54
38.11
38.12
37.77
354,909
Jun 10, 2026
37.72
38.74
37.65
38.43
38.07
695,053
Jun 9, 2026
36.39
37.65
36.39
37.64
37.29
1,107,701
Jun 5, 2026
36.07
36.66
36.05
36.62
36.28
751,103
Jun 4, 2026
36.03
36.37
35.87
36.07
35.74
424,744
Jun 3, 2026
36.03
36.48
35.96
36.40
36.06
718,202
Jun 2, 2026
36.03
37.62
35.48
36.24
35.90
899,057
Jun 1, 2026
36.60
36.80
35.92
36.54
36.20
400,222
May 29, 2026
36.77
37.09
36.19
37.09
36.75
1,130,791
May 28, 2026
37.18
37.75
37.00
37.00
36.66
622,818
May 27, 2026
37.00
37.52
36.92
37.49
37.14
459,470
May 26, 2026
37.53
37.89
37.36
37.36
37.01
455,577
May 25, 2026
37.90
38.03
37.53
37.93
37.58
462,185
May 22, 2026
37.99
38.06
37.60
38.06
37.71
565,698
May 21, 2026
38.70
38.78
37.27
37.71
37.36
2,447,434
May 20, 2026
38.27
38.46
37.72
38.29
37.94
638,962
May 19, 2026
37.37
38.39
37.34
38.15
37.80
465,324
May 18, 2026
37.56
37.86
36.99
37.11
36.77
504,980
May 15, 2026
36.69
37.56
36.50
37.56
37.21
587,881
May 14, 2026
36.78
36.78
36.22
36.30
35.96
419,445
May 13, 2026
36.65
36.84
35.98
36.67
36.33
435,106
May 12, 2026
36.71
36.96
36.39
36.83
36.49
764,588
May 11, 2026
36.54
36.84
35.82
36.74
36.40
420,269
May 8, 2026
37.23
37.36
36.82
36.83
36.49
549,471
May 7, 2026
37.20
37.94
37.15
37.61
37.26
832,559
May 6, 2026
37.64
37.83
37.16
37.47
37.12
736,165
May 5, 2026
37.82
38.15
36.69
37.37
37.02
782,349
May 4, 2026
38.35
38.78
38.26
38.31
37.96
370,007
May 1, 2026
39.05
39.14
38.21
38.27
37.92
527,652
Apr 30, 2026
38.68
39.31
38.68
38.98
38.62
507,041
Apr 29, 2026
39.19
39.48
38.94
38.94
38.58
670,251
Apr 28, 2026
39.09
39.49
38.69
39.36
39.00
1,232,939
Apr 27, 2026
39.80
39.80
39.09
39.36
39.00
243,715
Apr 24, 2026
39.63
40.00
39.29
39.99
39.62
537,037
Apr 23, 2026
40.41
40.42
38.68
39.49
39.12
1,144,827
Apr 22, 2026
41.22
41.22
40.50
40.75
40.37
654,045
Apr 21, 2026
41.31
41.49
40.84
41.35
40.97
345,472
Apr 20, 2026
41.20
41.52
40.22
41.49
41.11
769,208
Apr 17, 2026
42.14
42.74
41.13
41.21
40.83
1,007,606
Apr 16, 2026
41.52
42.48
41.21
42.30
41.91
1,099,153
Apr 15, 2026
40.00
40.71
39.70
40.53
40.15
800,357
Apr 14, 2026
40.00
40.06
39.49
39.65
39.28
1,643,526
Apr 13, 2026
39.78
40.00
39.50
39.51
39.14
402,564
Apr 10, 2026
40.20
40.48
39.47
39.77
39.40
485,491
Apr 9, 2026
40.22
40.99
40.22
40.39
40.02
546,029
Apr 8, 2026
39.75
40.46
39.75
40.42
40.05
695,303
Apr 7, 2026
39.30
39.61
38.85
39.29
38.93
414,615
Apr 2, 2026
39.04
39.49
38.81
38.92
38.56
614,700
Apr 1, 2026
39.05
39.30
38.33
39.07
38.71
1,071,921
Mar 31, 2026
39.65
39.89
39.01
39.01
38.65
786,524
Mar 30, 2026
39.52
39.92
39.10
39.85
39.48
567,485
Mar 27, 2026
40.00
40.59
40.00
40.21
39.84
332,373
Mar 26, 2026
40.30
40.48
39.81
40.47
40.10
652,626
Mar 25, 2026
39.72
40.48
39.69
40.21
39.84
697,661
Mar 24, 2026
40.15
40.16
39.19
39.51
39.14
860,247
Mar 23, 2026
39.41
40.00
39.00
39.80
39.43
494,591
Mar 20, 2026
39.50
40.37
39.18
39.81
39.44
1,970,306
Mar 19, 2026
40.51
40.84
39.85
40.01
39.64
700,636
Mar 18, 2026
41.64
41.64
40.78
40.95
40.57
524,678
Mar 17, 2026
41.71
41.90
40.72
40.99
40.61
641,490
Mar 16, 2026
41.89
41.95
41.33
41.39
41.01
703,332
Mar 13, 2026
41.77
42.41
41.15
42.23
41.84
556,966
Mar 12, 2026
42.58
42.67
41.00
41.80
41.41
856,967
Mar 11, 2026
42.99
43.08
41.87
42.21
41.82
1,418,647
Mar 10, 2026
42.50
43.06
42.21
42.47
42.08
777,485
Mar 9, 2026
0.425
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
42.52
43.26
41.34
41.76
41.37
2,446,042
Mar 6, 2026
43.80
44.73
43.49
44.52
43.69
1,566,511
Mar 5, 2026
42.46
44.00
42.30
44.00
43.18
1,233,380
Mar 4, 2026
42.04
42.76
41.67
42.76
41.96
1,119,095
Mar 3, 2026
42.75
43.04
41.90
42.59
41.79
1,320,744
Mar 2, 2026
42.49
43.33
42.28
43.13
42.32
755,096
Feb 27, 2026
42.80
43.65
42.36
43.07
42.26
2,066,239
Feb 26, 2026
41.99
43.64
40.60
42.12
41.33
1,922,005
Feb 25, 2026
37.90
38.43
37.53
38.17
37.46
494,133
Feb 24, 2026
37.97
38.02
37.55
37.85
37.14
564,610
Feb 23, 2026
38.38
38.50
37.56
37.97
37.26
466,815
Feb 20, 2026
37.50
39.19
37.31
38.62
37.90
1,448,368
Feb 19, 2026
37.33
37.68
36.97
37.50
36.80
620,790
Feb 18, 2026
37.00
37.32
36.60
36.93
36.24
710,329
Feb 17, 2026
37.15
37.22
36.78
37.03
36.34
226,557
Feb 16, 2026
36.89
37.38
36.12
37.30
36.60
421,236
Feb 13, 2026
37.40
37.60
36.52
36.93
36.24
585,588
Feb 12, 2026
37.98
38.08
37.20
37.54
36.84
474,033
Feb 11, 2026
37.00
37.99
37.00
37.99
37.28
1,119,619
Feb 10, 2026
36.06
37.47
36.06
37.13
36.44
708,099
Feb 9, 2026
35.96
36.55
35.92
36.18
35.50
314,863
Feb 6, 2026
35.50
36.05
35.15
35.88
35.21
528,878
Feb 5, 2026
36.00
36.26
35.72
36.02
35.35
422,711
Feb 4, 2026
35.96
36.00
35.22
35.56
34.89
452,234
Feb 3, 2026
36.49
36.49
35.97
36.05
35.38
199,225
Feb 2, 2026
36.00
36.56
36.00
36.15
35.47
269,962
Jan 30, 2026
36.25
36.62
36.00
36.36
35.68
372,602
Jan 29, 2026
36.38
36.54
36.00
36.20
35.52
234,198
Jan 28, 2026
36.08
36.40
35.91
36.04
35.37
251,447
Jan 27, 2026
36.65
36.65
35.75
36.23
35.55
397,088
Jan 23, 2026
37.00
37.47
36.62
36.65
35.96
244,091
Jan 22, 2026
37.50
37.92
37.03
37.19
36.49
424,605
Jan 21, 2026
36.57
37.06
36.37
37.04
36.35
562,745
Jan 20, 2026
36.26
36.69
35.89
36.69
36.00
283,606
Jan 19, 2026
36.50
36.90
36.22
36.66
35.97
224,477
Jan 16, 2026
36.84
36.94
36.50
36.68
35.99
667,426
Jan 15, 2026
36.66
37.13
36.47
36.84
36.15
528,504
Jan 14, 2026
35.90
36.76
35.86
36.76
36.07
531,313
Jan 13, 2026
36.19
36.62
35.88
35.88
35.21
396,960
Jan 12, 2026
35.40
36.01
35.39
35.95
35.28
280,470
Jan 9, 2026
35.68
35.99
35.26
35.35
34.69
385,048
Jan 8, 2026
34.75
35.81
34.75
35.68
35.01
392,670
Jan 7, 2026
34.95
35.17
34.74
34.93
34.28
441,525
Jan 6, 2026
34.83
35.07
34.53
34.95
34.30
412,448
Jan 5, 2026
34.50
34.93
34.50
34.91
34.26
246,148
Jan 2, 2026
34.43
34.79
34.38
34.59
33.94
151,659
Dec 31, 2025
34.69
34.69
34.27
34.36
33.72
238,767
Dec 30, 2025
34.75
34.85
34.39
34.44
33.80
305,939
Dec 29, 2025
35.47
35.47
34.43
34.56
33.91
293,985
Dec 24, 2025
35.17
35.41
35.11
35.19
34.53
142,822
Dec 23, 2025
34.77
35.72
34.71
35.51
34.85
437,212
Dec 22, 2025
34.50
34.97
34.38
34.51
33.86
266,143
Dec 19, 2025
34.03
34.60
33.90
34.60
33.95
1,859,246
Dec 18, 2025
34.15
34.21
33.78
34.10
33.46
511,488
Dec 17, 2025
34.92
34.92
34.17
34.24
33.60
401,668
Dec 16, 2025
35.05
35.48
34.69
34.90
34.25
747,574
Dec 15, 2025
35.40
35.68
35.16
35.35
34.69
777,037
Dec 12, 2025
35.56
35.62
35.16
35.48
34.82
445,098
Dec 11, 2025
35.54
35.73
35.26
35.37
34.71
1,093,342
Dec 10, 2025
35.57
35.73
35.27
35.55
34.88
410,032
Dec 9, 2025
35.42
36.11
35.35
35.61
34.94
887,625
Dec 8, 2025
36.20
36.34
35.70
35.70
35.03
435,925
Dec 5, 2025
37.00
37.00
35.96
36.25
35.57
1,083,002
Dec 4, 2025
37.16
37.49
36.73
37.13
36.44
829,990
Dec 3, 2025
37.13
37.84
37.13
37.37
36.67
517,084
Dec 2, 2025
37.40
38.10
37.22
37.57
36.87
622,055
Dec 1, 2025
36.62
37.49
36.62
37.26
36.56
601,630
Nov 28, 2025
36.27
36.99
36.27
36.81
36.12
599,743
Nov 27, 2025
37.20
37.44
36.08
36.27
35.59
685,521
Nov 26, 2025
36.74
37.78
36.50
37.32
36.62
1,080,947
Nov 25, 2025
33.19
36.38
33.08
35.95
35.28
2,734,532
Nov 24, 2025
31.66
32.01
31.36
31.90
31.30
748,217
Nov 21, 2025
31.90
31.90
31.11
31.27
30.68
1,414,414
Nov 20, 2025
31.03
32.05
31.03
31.80
31.20
944,301
Nov 19, 2025
31.60
31.73
31.16
31.38
30.79
570,890
Nov 18, 2025
31.44
31.68
31.16
31.25
30.67
520,777
Nov 17, 2025
30.80
31.56
30.57
31.46
30.87
491,048
Nov 14, 2025
31.18
31.20
30.67
30.92
30.34
466,635
Nov 13, 2025
30.75
31.38
30.71
31.27
30.68
1,235,755
Nov 12, 2025
30.71
30.90
30.44
30.80
30.22
820,171
Nov 11, 2025
30.66
31.00
30.47
30.60
30.03
340,806
Nov 10, 2025
30.64
30.77
30.39
30.62
30.05
557,391
Nov 7, 2025
30.92
31.23
30.80
30.85
30.27
287,845
Nov 6, 2025
31.00
31.30
30.78
30.92
30.34
379,750
Nov 5, 2025
31.43
31.69
30.79
30.79
30.21
622,929
