OTC Markets OTCPK - Delayed Quote USD

Ramsay Health Care Limited (RMSYF)

19.00

0.00

(0.00%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	19.00	19.00	19.00	19.00	19.00	-
Jan 16, 2025	19.00	19.00	19.00	19.00	19.00	1,600
Jan 15, 2025	19.80	19.80	19.80	19.80	19.80	-
Jan 14, 2025	19.80	19.80	19.80	19.80	19.80	400
Jan 13, 2025	22.06	22.06	22.06	22.06	22.06	-
Jan 10, 2025	22.06	22.06	22.06	22.06	22.06	500
Jan 8, 2025	21.07	21.07	21.07	21.07	21.07	-
Jan 7, 2025	21.07	21.07	21.07	21.07	21.07	1,000
Jan 6, 2025	21.07	21.07	21.07	21.07	21.07	-
Jan 3, 2025	21.07	21.07	21.07	21.07	21.07	-
Jan 2, 2025	21.07	21.07	21.07	21.07	21.07	1,000
Dec 31, 2024	21.07	21.07	21.07	21.07	21.07	-
Dec 30, 2024	21.07	21.07	21.07	21.07	21.07	500
Dec 27, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 26, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 24, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 23, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 20, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 19, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 18, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 17, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 16, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 13, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 12, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 11, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 10, 2024	24.00	24.00	24.00	24.00	24.00	100
Dec 9, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 6, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 5, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 4, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 3, 2024	24.00	24.00	24.00	24.00	24.00	-
Dec 2, 2024	24.00	24.00	24.00	24.00	24.00	100
Nov 29, 2024	24.28	24.28	24.28	24.28	24.28	-
Nov 27, 2024	24.28	24.28	24.28	24.28	24.28	-
Nov 26, 2024	24.28	24.28	24.28	24.28	24.28	-
Nov 25, 2024	24.28	24.28	24.28	24.28	24.28	-
Nov 22, 2024	24.28	24.28	24.28	24.28	24.28	-
Nov 21, 2024	24.28	24.28	24.28	24.28	24.28	-
Nov 20, 2024	24.28	24.28	24.28	24.28	24.28	-
Nov 19, 2024	24.28	24.28	24.28	24.28	24.28	-
Nov 18, 2024	24.28	24.28	24.28	24.28	24.28	-
Nov 15, 2024	24.28	24.28	24.28	24.28	24.28	-
Nov 14, 2024	24.28	24.28	24.28	24.28	24.28	1,300
Nov 13, 2024	25.27	25.27	24.50	24.50	24.50	5,400
Nov 12, 2024	27.00	27.00	27.00	27.00	27.00	-
Nov 11, 2024	27.00	27.00	27.00	27.00	27.00	-
Nov 8, 2024	27.00	27.00	27.00	27.00	27.00	-
Nov 7, 2024	27.00	27.00	27.00	27.00	27.00	-
Nov 6, 2024	27.00	27.00	27.00	27.00	27.00	-
Nov 5, 2024	27.00	27.00	27.00	27.00	27.00	-
Nov 4, 2024	27.00	27.00	27.00	27.00	27.00	-
Nov 1, 2024	27.00	27.00	27.00	27.00	27.00	-
Oct 31, 2024	27.00	27.00	27.00	27.00	27.00	200
Oct 30, 2024	29.00	29.00	29.00	29.00	29.00	100
Oct 29, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 28, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 25, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 24, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 23, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 22, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 21, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 18, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 17, 2024	29.00	29.00	29.00	29.00	29.00	-
Oct 16, 2024	29.00	29.00	29.00	29.00	29.00	200
Oct 15, 2024	27.07	27.07	27.07	27.07	27.07	-
Oct 14, 2024	27.07	27.07	27.07	27.07	27.07	300
Oct 11, 2024	27.07	27.07	27.07	27.07	27.07	-
Oct 10, 2024	27.07	27.07	27.07	27.07	27.07	-
Oct 9, 2024	27.07	27.07	27.07	27.07	27.07	-
Oct 8, 2024	27.07	27.07	27.07	27.07	27.07	-
Oct 7, 2024	27.07	27.07	27.07	27.07	27.07	-
Oct 4, 2024	27.07	27.07	27.07	27.07	27.07	-
Oct 3, 2024	27.07	27.07	27.07	27.07	27.07	-
Oct 2, 2024	27.07	27.07	27.07	27.07	27.07	-
Oct 1, 2024	27.07	27.07	27.07	27.07	27.07	-
Sep 30, 2024	27.07	27.07	27.07	27.07	27.07	-
Sep 27, 2024	27.07	27.07	27.07	27.07	27.07	-
Sep 26, 2024	27.07	27.07	27.07	27.07	27.07	-
Sep 25, 2024	27.07	27.07	27.07	27.07	27.07	-
Sep 24, 2024	27.07	27.07	27.07	27.07	27.07	-
Sep 23, 2024	26.00	27.07	26.00	27.07	27.07	1,200
Sep 20, 2024	26.64	26.64	26.64	26.64	26.64	-
Sep 19, 2024	26.64	26.64	26.64	26.64	26.64	-
Sep 18, 2024	26.64	26.64	26.64	26.64	26.64	100
Sep 17, 2024	34.33	34.33	34.33	34.33	34.33	-
Sep 16, 2024	34.33	34.33	34.33	34.33	34.33	-
Sep 13, 2024	34.33	34.33	34.33	34.33	34.33	-
Sep 12, 2024	34.33	34.33	34.33	34.33	34.33	-
Sep 11, 2024	34.33	34.33	34.33	34.33	34.33	-
Sep 10, 2024	34.33	34.33	34.33	34.33	34.33	-
Sep 9, 2024	34.33	34.33	34.33	34.33	34.33	-
Sep 6, 2024	34.33	34.33	34.33	34.33	34.33	3,200
Sep 5, 2024	34.33	34.33	34.33	34.33	34.33	-
Sep 4, 2024	0.38 Dividend
Sep 4, 2024	34.33	34.33	34.33	34.33	34.33	-
Sep 3, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 30, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 29, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 28, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 27, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 26, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 23, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 22, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 21, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 20, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 19, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 16, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 15, 2024	34.33	34.33	34.33	34.33	33.95	800
Aug 14, 2024	34.33	34.33	34.33	34.33	33.95	1,000
Aug 13, 2024	34.33	34.33	34.33	34.33	33.95	4,700
Aug 12, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 9, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 8, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 7, 2024	34.33	34.33	34.33	34.33	33.95	300
Aug 6, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 5, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 2, 2024	34.33	34.33	34.33	34.33	33.95	-
Aug 1, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 31, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 30, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 29, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 26, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 25, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 24, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 23, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 22, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 19, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 18, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 17, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 16, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 15, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 12, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 11, 2024	34.33	34.33	34.33	34.33	33.95	100
Jul 10, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 9, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 8, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 5, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 3, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 2, 2024	34.33	34.33	34.33	34.33	33.95	-
Jul 1, 2024	34.33	34.33	34.33	34.33	33.95	-
Jun 28, 2024	34.33	34.33	34.33	34.33	33.95	-
Jun 27, 2024	34.33	34.33	34.33	34.33	33.95	2,900
Jun 26, 2024	34.33	34.33	34.33	34.33	33.95	-
Jun 25, 2024	34.33	34.33	34.33	34.33	33.95	-
Jun 24, 2024	34.33	34.33	34.33	34.33	33.95	200
Jun 21, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 20, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 18, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 17, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 14, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 13, 2024	33.01	33.01	33.01	33.01	32.64	3,900
Jun 12, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 11, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 10, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 7, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 6, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 5, 2024	33.01	33.01	33.01	33.01	32.64	1,300
Jun 4, 2024	33.01	33.01	33.01	33.01	32.64	-
Jun 3, 2024	33.01	33.01	33.01	33.01	32.64	-
May 31, 2024	33.01	33.01	33.01	33.01	32.64	-
May 30, 2024	33.01	33.01	33.01	33.01	32.64	100
May 29, 2024	33.01	33.01	33.01	33.01	32.64	-
May 28, 2024	33.01	33.01	33.01	33.01	32.64	-
May 24, 2024	33.01	33.01	33.01	33.01	32.64	-
May 23, 2024	33.01	33.01	33.01	33.01	32.64	-
May 22, 2024	33.01	33.01	33.01	33.01	32.64	-
May 21, 2024	33.01	33.01	33.01	33.01	32.64	-
May 20, 2024	33.01	33.01	33.01	33.01	32.64	-
May 17, 2024	33.01	33.01	33.01	33.01	32.64	-
May 16, 2024	33.01	33.01	33.01	33.01	32.64	-
May 15, 2024	33.01	33.01	33.01	33.01	32.64	-
May 14, 2024	33.01	33.01	33.01	33.01	32.64	-
May 13, 2024	33.01	33.01	33.01	33.01	32.64	-
May 10, 2024	33.01	33.01	33.01	33.01	32.64	-
May 9, 2024	33.01	33.01	33.01	33.01	32.64	-
May 8, 2024	33.01	33.01	33.01	33.01	32.64	-
May 7, 2024	33.01	33.01	33.01	33.01	32.64	-
May 6, 2024	33.01	33.01	33.01	33.01	32.64	700
May 3, 2024	33.01	33.01	33.01	33.01	32.64	-
May 2, 2024	33.01	33.01	33.01	33.01	32.64	-
May 1, 2024	33.01	33.01	33.01	33.01	32.64	-
Apr 30, 2024	33.01	33.01	33.01	33.01	32.64	-
Apr 29, 2024	33.01	33.01	33.01	33.01	32.64	-
Apr 26, 2024	33.01	33.01	33.01	33.01	32.64	-
Apr 25, 2024	33.01	33.01	33.01	33.01	32.64	-
Apr 24, 2024	33.01	33.01	33.01	33.01	32.64	3,600
Apr 23, 2024	33.01	33.01	33.01	33.01	32.64	2,300
Apr 22, 2024	33.00	33.01	33.00	33.01	32.64	2,300
Apr 19, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 18, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 17, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 16, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 15, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 12, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 11, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 10, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 9, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 8, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 5, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 4, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 3, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 2, 2024	35.25	35.25	35.25	35.25	34.86	-
Apr 1, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 28, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 27, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 26, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 25, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 22, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 21, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 20, 2024	35.25	35.25	35.25	35.25	34.86	700
Mar 19, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 18, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 15, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 14, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 13, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 12, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 11, 2024	0.38 Dividend
Mar 11, 2024	35.25	35.25	35.25	35.25	34.86	-
Mar 8, 2024	35.25	35.25	35.25	35.25	34.48	-
Mar 7, 2024	35.25	35.25	35.25	35.25	34.48	-
Mar 6, 2024	35.25	35.25	35.25	35.25	34.48	-
Mar 5, 2024	35.25	35.25	35.25	35.25	34.48	-
Mar 4, 2024	35.25	35.25	35.25	35.25	34.48	-
Mar 1, 2024	35.25	35.25	35.25	35.25	34.48	-
Feb 29, 2024	35.25	35.25	35.25	35.25	34.48	100
Feb 28, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 27, 2024	32.43	32.43	32.43	32.43	31.72	2,500
Feb 26, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 23, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 22, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 21, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 20, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 16, 2024	32.43	32.43	32.43	32.43	31.72	2,500
Feb 15, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 14, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 13, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 12, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 9, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 8, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 7, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 6, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 5, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 2, 2024	32.43	32.43	32.43	32.43	31.72	-
Feb 1, 2024	32.43	32.43	32.43	32.43	31.72	-
Jan 31, 2024	32.43	32.43	32.43	32.43	31.72	-
Jan 30, 2024	32.43	32.43	32.43	32.43	31.72	-
Jan 29, 2024	32.43	32.43	32.43	32.43	31.72	-
Jan 26, 2024	32.43	32.43	32.43	32.43	31.72	-
Jan 25, 2024	32.43	32.43	32.43	32.43	31.72	200
Jan 24, 2024	35.48	35.48	35.48	35.48	34.71	-
Jan 23, 2024	35.48	35.48	35.48	35.48	34.71	-
Jan 22, 2024	35.48	35.48	35.48	35.48	34.71	-
Jan 19, 2024	35.48	35.48	35.48	35.48	34.71	-
Jan 18, 2024	35.48	35.48	35.48	35.48	34.71	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ramsay Health Care Limited (RMSYF)