Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Ramsay Health Care Limited (RHCPA.AX)

Compare
105.80
-0.92
(-0.86%)
At close: 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025106.70106.70105.76105.80105.802,157
Apr 3, 2025107.25107.25106.72106.72106.722,028
Apr 2, 2025107.25107.25106.70107.25107.251,758
Apr 1, 2025106.15106.90106.15106.56106.561,822
Mar 31, 2025 3.32 Dividend
Mar 31, 2025106.00106.49105.60106.15106.156,618
Mar 28, 2025108.93109.35108.93109.30105.983,561
Mar 27, 2025108.44108.93108.44108.93105.632,449
Mar 26, 2025108.00108.40107.83108.39105.10625
Mar 25, 2025107.99108.20107.40108.05104.771,160
Mar 24, 2025107.78107.99107.21107.99104.712,705
Mar 21, 2025107.69107.70107.07107.70104.433,460
Mar 20, 2025107.25107.69107.01107.69104.423,259
Mar 19, 2025107.00107.64106.81107.01103.762,552
Mar 18, 2025106.92107.84106.92107.00103.754,511
Mar 17, 2025107.21107.90106.85107.85104.582,938
Mar 14, 2025107.74107.75106.95107.70104.43722
Mar 13, 2025106.90107.88106.90107.24103.992,189
Mar 12, 2025107.00107.34106.65107.29104.031,091
Mar 11, 2025106.45107.30106.45107.30104.042,916
Mar 10, 2025106.20106.48106.20106.45103.223,086
Mar 7, 2025106.50106.50105.91106.15102.936,140
Mar 6, 2025107.00107.33106.37106.69103.457,037
Mar 5, 2025107.16107.16106.92106.92103.687,701
Mar 4, 2025107.35107.37107.25107.25104.001,968
Mar 3, 2025107.25107.35106.71107.35104.091,759
Feb 28, 2025107.89107.90106.69107.79104.526,667
Feb 27, 2025108.12108.12107.30107.37104.114,269
Feb 26, 2025108.14108.14107.55108.14104.862,326
Feb 25, 2025107.71107.71107.70107.70104.43500
Feb 24, 2025108.27108.27107.65107.65104.384,718
Feb 21, 2025108.30108.30108.01108.01104.73310
Feb 20, 2025108.00108.35108.00108.00104.722,038
Feb 19, 2025107.66108.00107.66108.00104.721,228
Feb 18, 2025107.55107.90107.00107.79104.522,511
Feb 17, 2025107.57107.60107.40107.45104.193,113
Feb 14, 2025107.25107.57107.25107.34104.08353
Feb 13, 2025107.57107.57107.40107.40104.14940
Feb 12, 2025107.25107.25107.25107.25104.00105
Feb 11, 2025107.54107.54107.01107.20103.951,132
Feb 10, 2025107.31107.58107.25107.58104.32953
Feb 7, 2025107.49107.49107.23107.23103.982,292
Feb 6, 2025107.30107.45107.21107.45104.19897
Feb 5, 2025107.20107.23107.20107.21103.961,333
Feb 4, 2025107.00107.24107.00107.20103.952,513
Feb 3, 2025107.18107.18107.00107.15103.90798
Jan 31, 2025106.72107.19106.72106.74103.501,030
Jan 30, 2025106.96107.28106.80106.80103.561,401
Jan 29, 2025107.04107.04106.85106.95103.71213
Jan 28, 2025107.20107.29106.48107.28104.033,770
Jan 24, 2025107.15107.42107.05107.05103.801,024
Jan 23, 2025107.15107.42107.06107.42104.16997
Jan 22, 2025107.35107.45107.15107.45104.193,438
Jan 21, 2025107.30107.39107.07107.35104.09709
Jan 20, 2025107.20107.34106.92107.30104.04713
Jan 17, 2025107.46107.46106.76107.03103.781,347
Jan 16, 2025107.01107.01106.62106.64103.401,115
Jan 15, 2025106.97107.25106.97107.01103.76293
Jan 14, 2025107.46107.46106.95106.95103.7136
Jan 13, 2025107.40107.47106.80107.47104.21654
Jan 10, 2025107.00107.40107.00107.40104.141,264
Jan 9, 2025106.76107.40106.76107.40104.14833
Jan 8, 2025107.00107.40106.76106.89103.651,166
Jan 7, 2025107.25107.39106.65107.39104.131,131
Jan 6, 2025106.78107.28106.75107.28104.031,000
Jan 3, 2025106.03106.80106.03106.80103.56892
Jan 2, 2025106.25106.50106.25106.50103.27969
Dec 31, 2024106.25106.25106.25106.25103.03200
Dec 30, 2024105.93105.93105.93105.93102.723
Dec 27, 2024106.00106.00106.00106.00102.78-
Dec 24, 2024106.25106.25105.91106.00102.78220
Dec 23, 2024105.90106.20105.90106.20102.98985
Dec 20, 2024105.65105.85105.60105.85102.642,756
Dec 19, 2024105.60105.61105.57105.60102.401,002
Dec 18, 2024105.70105.80105.57105.57102.371,639
Dec 17, 2024105.52105.80105.52105.60102.40490
Dec 16, 2024105.56105.79105.51105.51102.311,743
Dec 13, 2024105.70105.79105.55105.79102.58575
Dec 12, 2024105.50105.71105.50105.71102.501,085
Dec 11, 2024105.46105.50105.46105.50102.30712
Dec 10, 2024105.36105.70105.36105.50102.301,585
Dec 9, 2024105.50105.71105.36105.71102.501,044
Dec 6, 2024105.42105.50105.35105.35102.151,585
Dec 5, 2024105.60105.72105.46105.65102.443,147
Dec 4, 2024105.70105.70105.35105.35102.15346
Dec 3, 2024105.65105.65105.52105.52102.321,515
Dec 2, 2024105.40105.88105.40105.65102.441,236
Nov 29, 2024105.50105.50105.50105.50102.30500
Nov 28, 2024105.10105.52105.02105.52102.321,462
Nov 27, 2024105.06105.30105.06105.10101.911,542
Nov 26, 2024105.50105.50105.05105.05101.863,139
Nov 25, 2024105.28105.50104.90105.32102.122,557
Nov 22, 2024105.00105.28104.87105.28102.092,738
Nov 21, 2024105.18105.18104.95105.00101.81845
Nov 20, 2024105.20105.20105.20105.20102.01570
Nov 19, 2024105.15105.20104.95105.19102.00886
Nov 18, 2024105.20105.20104.90105.00101.81857
Nov 15, 2024104.90105.00104.90105.00101.811,606
Nov 14, 2024105.00105.20104.83105.00101.811,947
Nov 13, 2024105.01105.28104.80105.00101.812,615
Nov 12, 2024105.28105.28104.80105.13101.941,200
Nov 11, 2024105.32105.40104.70105.06101.876,906
Nov 8, 2024105.40105.40105.33105.33102.13763
Nov 7, 2024105.80105.91105.39105.91102.701,409
Nov 6, 2024105.62105.80105.56105.80102.59655
Nov 5, 2024105.90105.98105.76105.98102.76655
Nov 4, 2024105.95105.97105.39105.97102.751,532
Nov 1, 2024105.32105.98105.32105.98102.76266
Oct 31, 2024105.36105.74105.26105.74102.531,783
Oct 30, 2024105.60105.75105.26105.75102.543,963
Oct 29, 2024105.32105.70104.92105.65102.442,176
Oct 28, 2024104.95105.32104.95105.32102.12764
Oct 25, 2024105.13105.25105.00105.00101.81401
Oct 24, 2024105.08105.14105.08105.14101.951,120
Oct 23, 2024104.41105.09104.41105.09101.90882
Oct 22, 2024104.31104.89104.31104.32101.15218
Oct 21, 2024104.80104.97104.30104.30101.142,772
Oct 18, 2024104.85105.00104.72104.73101.551,912
Oct 17, 2024105.00105.00104.82104.82101.64777
Oct 16, 2024105.08105.08104.75104.75101.57724
Oct 15, 2024105.00105.05105.00105.05101.86494
Oct 14, 2024105.00105.25105.00105.20102.011,371
Oct 11, 2024105.05105.07105.00105.00101.81872
Oct 10, 2024104.70105.08104.70105.07101.882,176
Oct 9, 2024104.55104.70104.55104.60101.43727
Oct 8, 2024104.22104.54104.22104.49101.321,634
Oct 7, 2024104.00104.70104.00104.41101.241,601
Oct 4, 2024104.00104.10103.98104.05100.89954
Oct 3, 2024104.00104.24104.00104.00100.841,282
Oct 2, 2024104.20104.20103.85103.85100.701,210
Oct 1, 2024103.92104.10103.86104.05100.892,069
Sep 30, 2024104.23104.23103.82103.86100.712,690
Sep 27, 2024103.74104.34103.60104.19101.033,373
Sep 26, 2024 3.30 Dividend
Sep 26, 2024104.00104.00103.26103.79100.646,410
Sep 25, 2024106.90107.10106.90107.00100.552,807
Sep 24, 2024106.60107.00106.40106.90100.464,941
Sep 23, 2024106.60106.88106.37106.42100.004,326
Sep 20, 2024106.80106.80106.46106.50100.08868
Sep 19, 2024106.35106.75106.33106.55100.132,031
Sep 18, 2024106.27106.50106.14106.50100.083,534
Sep 17, 2024106.30106.60106.27106.2799.861,201
Sep 16, 2024106.30106.84106.25106.4099.991,309
Sep 13, 2024106.20106.55106.19106.4099.992,183
Sep 12, 2024106.15106.40106.03106.1999.794,106
Sep 11, 2024106.06106.16105.75106.1699.768,146
Sep 10, 2024106.00106.52105.90106.4099.991,193
Sep 9, 2024106.21106.21105.82105.8299.442,485
Sep 6, 2024106.45106.45106.20106.2099.801,158
Sep 5, 2024106.44106.44106.15106.2099.80773
Sep 4, 2024106.20106.40106.15106.1599.751,119
Sep 3, 2024106.64106.68106.26106.2699.851,634
Sep 2, 2024106.46106.69106.16106.3099.891,749
Aug 30, 2024106.75106.80106.31106.70100.272,155
Aug 29, 2024106.60106.89106.60106.75100.31881
Aug 28, 2024106.58107.00106.58106.58100.151,172
Aug 27, 2024106.78106.79106.57106.57100.15858
Aug 26, 2024106.57106.80106.57106.78100.341,949
Aug 23, 2024106.50107.00106.50106.55100.131,469
Aug 22, 2024106.99106.99106.50106.50100.08983
Aug 21, 2024106.63106.95106.11106.2399.831,617
Aug 20, 2024106.38107.20106.30107.19100.732,043
Aug 19, 2024106.26106.60106.24106.60100.173,478
Aug 16, 2024106.25106.26106.01106.2499.832,864
Aug 15, 2024106.00106.21105.85106.1199.712,756
Aug 14, 2024105.71106.25105.70106.2599.843,224
Aug 13, 2024105.55105.90105.55105.6299.252,752
Aug 12, 2024105.56105.94105.55105.5599.192,206
Aug 9, 2024105.51105.51105.35105.3599.004,542
Aug 8, 2024106.00106.00105.62105.6299.253,031
Aug 7, 2024105.51105.90105.51105.6199.243,108
Aug 6, 2024105.75105.85105.25105.8499.463,431
Aug 5, 2024105.70105.98105.55105.6099.231,093
Aug 2, 2024105.66105.96105.66105.9599.561,211
Aug 1, 2024105.51105.80105.50105.8099.421,895
Jul 31, 2024105.40106.25105.40106.0499.651,861
Jul 30, 2024105.24105.51105.24105.5099.141,295
Jul 29, 2024105.50105.51105.23105.5199.153,152
Jul 26, 2024105.30105.50105.30105.5099.14720
Jul 25, 2024105.50105.51105.25105.2598.906,089
Jul 24, 2024105.99105.99105.51105.5199.15983
Jul 23, 2024105.99105.99105.85105.9999.601,184
Jul 22, 2024105.90105.99105.75105.9999.60998
Jul 19, 2024105.89106.00105.79105.7999.41972
Jul 18, 2024105.81105.94105.76105.8199.432,375
Jul 17, 2024105.90105.95105.80105.8199.431,462
Jul 16, 2024106.01106.10105.51105.7599.372,141
Jul 15, 2024106.01106.01105.70105.8599.472,852
Jul 12, 2024105.25106.60105.15106.3999.982,111
Jul 11, 2024105.52105.99105.31105.3198.961,957
Jul 10, 2024105.59105.59105.50105.5099.141,570
Jul 9, 2024105.56106.25105.55105.5699.20698
Jul 8, 2024105.61106.49105.55105.5799.2121,098
Jul 5, 2024106.30106.30105.55105.5599.192,690
Jul 4, 2024106.01106.49105.55106.0099.612,062
Jul 3, 2024106.49106.49106.49106.49100.07290
Jul 2, 2024106.00106.49105.58106.48100.061,028
Jul 1, 2024105.71105.71105.58105.5899.212,975
Jun 28, 2024105.85106.25105.65106.0099.611,078
Jun 27, 2024105.57105.80105.56105.5999.221,306
Jun 26, 2024105.60105.71105.55105.5699.201,719
Jun 25, 2024106.00106.00105.56105.5699.201,236
Jun 24, 2024105.55105.99105.55105.9999.602,036
Jun 21, 2024105.70105.99105.51105.5199.153,382
Jun 20, 2024105.57106.00105.57106.0099.612,187
Jun 19, 2024105.56106.41105.56106.3999.98785
Jun 18, 2024106.42106.45105.56105.5699.204,875
Jun 17, 2024105.61106.00105.55105.5599.191,236
Jun 14, 2024105.61106.00105.52105.5399.172,771
Jun 13, 2024105.33105.99105.32105.9099.511,274
Jun 12, 2024105.89106.00105.31105.3198.963,564
Jun 11, 2024106.13106.13105.72105.9999.60895
Jun 7, 2024105.86106.19105.86106.0099.611,633
Jun 6, 2024106.15106.15105.90105.9099.521,744
Jun 5, 2024106.30106.70106.16106.1699.76983
Jun 4, 2024106.45106.72106.20106.48100.061,054
Jun 3, 2024106.01106.39105.92106.1299.722,166
May 31, 2024106.00106.44105.92106.2099.801,374
May 30, 2024106.30106.30106.00106.3099.89292
May 29, 2024106.01106.50106.01106.0699.67234
May 28, 2024106.02106.03106.01106.0199.62441
May 27, 2024106.00106.80106.00106.67100.241,136
May 24, 2024106.00106.29106.00106.0099.61998
May 23, 2024105.71106.40105.71106.0099.611,719
May 22, 2024105.51106.49105.51106.48100.061,147
May 21, 2024105.71106.40105.41105.5099.141,399
May 20, 2024106.20106.40105.80105.8099.42359
May 17, 2024106.15106.84105.27105.2798.921,459
May 16, 2024106.40106.40106.20106.2099.801,366
May 15, 2024106.60106.85106.50106.50100.081,568
May 14, 2024106.85107.00106.50106.50100.082,271
May 13, 2024107.00107.00106.61106.61100.18847
May 10, 2024106.40106.99106.21106.99100.541,618
May 9, 2024106.85107.00106.40106.4099.991,148
May 8, 2024106.85106.85106.80106.85100.411,395
May 7, 2024106.50106.84106.14106.80100.361,402
May 6, 2024106.68106.68106.12106.64100.211,483
May 3, 2024106.74106.74106.11106.1199.711,653
May 2, 2024106.65106.83106.21106.2699.85966
May 1, 2024105.90106.60105.90106.60100.172,327
Apr 30, 2024106.00106.55105.85105.9199.524,744
Apr 29, 2024105.96106.25105.61105.7199.343,467
Apr 26, 2024106.15106.15105.76105.7699.38359
Apr 24, 2024106.11106.69105.51106.1599.753,355
Apr 23, 2024106.70107.20106.50106.50100.08917
Apr 22, 2024107.00107.00106.70106.70100.271,573
Apr 19, 2024106.85106.90106.70106.70100.271,659
Apr 18, 2024106.90106.90106.70106.85100.41699
Apr 17, 2024107.00107.00106.03106.89100.452,003
Apr 16, 2024106.11107.00106.11106.58100.15805
Apr 15, 2024106.01106.50106.01106.0699.67527
Apr 12, 2024106.00107.00105.95106.99100.544,208
Apr 11, 2024106.00106.32106.00106.3099.89601
Apr 10, 2024106.00106.33105.51105.5199.151,346
Apr 9, 2024105.90106.00105.90106.0099.61589
Apr 8, 2024105.31105.90105.31105.9099.521,037
Apr 5, 2024105.01105.60105.01105.6099.231,540
Apr 4, 2024105.32105.48105.20105.2098.86709