Advertisement
Ramsay Health Care Limited (RHCPA.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 105.40 | 105.40 | 105.33 | 105.33 | 105.33 | 763 |
| Nov 07, 2024 | 105.80 | 105.91 | 105.39 | 105.91 | 105.91 | 1,409 |
| Nov 06, 2024 | 105.62 | 105.80 | 105.56 | 105.80 | 105.80 | 655 |
| Nov 05, 2024 | 105.90 | 105.98 | 105.76 | 105.98 | 105.98 | 655 |
| Nov 04, 2024 | 105.95 | 105.97 | 105.39 | 105.97 | 105.97 | 1,532 |
| Nov 01, 2024 | 105.32 | 105.98 | 105.32 | 105.98 | 105.98 | 266 |
| Oct 31, 2024 | 105.36 | 105.74 | 105.26 | 105.74 | 105.74 | 1,783 |
| Oct 30, 2024 | 105.60 | 105.75 | 105.26 | 105.75 | 105.75 | 3,963 |
| Oct 29, 2024 | 105.32 | 105.70 | 104.92 | 105.65 | 105.65 | 2,176 |
| Oct 28, 2024 | 104.95 | 105.32 | 104.95 | 105.32 | 105.32 | 764 |
| Oct 25, 2024 | 105.13 | 105.25 | 105.00 | 105.00 | 105.00 | 401 |
| Oct 24, 2024 | 105.08 | 105.14 | 105.08 | 105.14 | 105.14 | 1,120 |
| Oct 23, 2024 | 104.41 | 105.09 | 104.41 | 105.09 | 105.09 | 882 |
| Oct 22, 2024 | 104.31 | 104.89 | 104.31 | 104.32 | 104.32 | 218 |
| Oct 21, 2024 | 104.80 | 104.97 | 104.30 | 104.30 | 104.30 | 2,772 |
| Oct 18, 2024 | 104.85 | 105.00 | 104.72 | 104.73 | 104.73 | 1,912 |
| Oct 17, 2024 | 105.00 | 105.00 | 104.82 | 104.82 | 104.82 | 777 |
| Oct 16, 2024 | 105.08 | 105.08 | 104.75 | 104.75 | 104.75 | 724 |
| Oct 15, 2024 | 105.00 | 105.05 | 105.00 | 105.05 | 105.05 | 494 |
| Oct 14, 2024 | 105.00 | 105.25 | 105.00 | 105.20 | 105.20 | 1,371 |
| Oct 11, 2024 | 105.05 | 105.07 | 105.00 | 105.00 | 105.00 | 872 |
| Oct 10, 2024 | 104.70 | 105.08 | 104.70 | 105.07 | 105.07 | 2,176 |
| Oct 09, 2024 | 104.55 | 104.70 | 104.55 | 104.60 | 104.60 | 727 |
| Oct 08, 2024 | 104.22 | 104.54 | 104.22 | 104.49 | 104.49 | 1,634 |
| Oct 07, 2024 | 104.00 | 104.70 | 104.00 | 104.41 | 104.41 | 1,601 |
| Oct 04, 2024 | 104.00 | 104.10 | 103.98 | 104.05 | 104.05 | 954 |
| Oct 03, 2024 | 104.00 | 104.24 | 104.00 | 104.00 | 104.00 | 1,282 |
| Oct 02, 2024 | 104.20 | 104.20 | 103.85 | 103.85 | 103.85 | 1,210 |
| Oct 01, 2024 | 103.92 | 104.10 | 103.86 | 104.05 | 104.05 | 2,069 |
| Sep 30, 2024 | 104.23 | 104.23 | 103.82 | 103.86 | 103.86 | 2,690 |
| Sep 27, 2024 | 103.74 | 104.34 | 103.60 | 104.19 | 104.19 | 3,373 |
| Sep 26, 2024 | 104.00 | 104.00 | 103.26 | 103.79 | 103.79 | 6,410 |
| Sep 25, 2024 | 106.90 | 107.10 | 106.90 | 107.00 | 107.00 | 2,807 |
| Sep 24, 2024 | 106.60 | 107.00 | 106.40 | 106.90 | 106.90 | 4,941 |
| Sep 23, 2024 | 106.60 | 106.88 | 106.37 | 106.42 | 106.42 | 4,326 |
| Sep 20, 2024 | 106.80 | 106.80 | 106.46 | 106.50 | 106.50 | 868 |
| Sep 19, 2024 | 106.35 | 106.75 | 106.33 | 106.55 | 106.55 | 2,031 |
| Sep 18, 2024 | 106.27 | 106.50 | 106.14 | 106.50 | 106.50 | 3,534 |
| Sep 17, 2024 | 106.30 | 106.60 | 106.27 | 106.27 | 106.27 | 1,201 |
| Sep 16, 2024 | 106.30 | 106.84 | 106.25 | 106.40 | 106.40 | 1,309 |
| Sep 13, 2024 | 106.20 | 106.55 | 106.19 | 106.40 | 106.40 | 2,183 |
| Sep 12, 2024 | 106.15 | 106.40 | 106.03 | 106.19 | 106.19 | 4,106 |
| Sep 11, 2024 | 106.06 | 106.16 | 105.75 | 106.16 | 106.16 | 8,146 |
| Sep 10, 2024 | 106.00 | 106.52 | 105.90 | 106.40 | 106.40 | 1,193 |
| Sep 09, 2024 | 106.21 | 106.21 | 105.82 | 105.82 | 105.82 | 2,485 |
| Sep 06, 2024 | 106.45 | 106.45 | 106.20 | 106.20 | 106.20 | 1,158 |
| Sep 05, 2024 | 106.44 | 106.44 | 106.15 | 106.20 | 106.20 | 773 |
| Sep 04, 2024 | 106.20 | 106.40 | 106.15 | 106.15 | 106.15 | 1,119 |
| Sep 03, 2024 | 106.64 | 106.68 | 106.26 | 106.26 | 106.26 | 1,634 |
| Sep 02, 2024 | 106.46 | 106.69 | 106.16 | 106.30 | 106.30 | 1,749 |
| Aug 30, 2024 | 106.75 | 106.80 | 106.31 | 106.70 | 106.70 | 2,155 |
| Aug 29, 2024 | 106.60 | 106.89 | 106.60 | 106.75 | 106.75 | 881 |
| Aug 28, 2024 | 106.58 | 107.00 | 106.58 | 106.58 | 106.58 | 1,172 |
| Aug 27, 2024 | 106.78 | 106.79 | 106.57 | 106.57 | 106.57 | 858 |
| Aug 26, 2024 | 106.57 | 106.80 | 106.57 | 106.78 | 106.78 | 1,949 |
| Aug 23, 2024 | 106.50 | 107.00 | 106.50 | 106.55 | 106.55 | 1,469 |
| Aug 22, 2024 | 106.99 | 106.99 | 106.50 | 106.50 | 106.50 | 983 |
| Aug 21, 2024 | 106.63 | 106.95 | 106.11 | 106.23 | 106.23 | 1,617 |
| Aug 20, 2024 | 106.38 | 107.20 | 106.30 | 107.19 | 107.19 | 2,043 |
| Aug 19, 2024 | 106.26 | 106.60 | 106.24 | 106.60 | 106.60 | 3,478 |
| Aug 16, 2024 | 106.25 | 106.26 | 106.01 | 106.24 | 106.24 | 2,864 |
| Aug 15, 2024 | 106.00 | 106.21 | 105.85 | 106.11 | 106.11 | 2,756 |
| Aug 14, 2024 | 105.71 | 106.25 | 105.70 | 106.25 | 106.25 | 3,224 |
| Aug 13, 2024 | 105.55 | 105.90 | 105.55 | 105.62 | 105.62 | 2,752 |
| Aug 12, 2024 | 105.56 | 105.94 | 105.55 | 105.55 | 105.55 | 2,206 |
| Aug 09, 2024 | 105.51 | 105.51 | 105.35 | 105.35 | 105.35 | 4,542 |
| Aug 08, 2024 | 106.00 | 106.00 | 105.62 | 105.62 | 105.62 | 3,031 |
| Aug 07, 2024 | 105.51 | 105.90 | 105.51 | 105.61 | 105.61 | 3,108 |
| Aug 06, 2024 | 105.75 | 105.85 | 105.25 | 105.84 | 105.84 | 3,431 |
| Aug 05, 2024 | 105.70 | 105.98 | 105.55 | 105.60 | 105.60 | 1,093 |
| Aug 02, 2024 | 105.66 | 105.96 | 105.66 | 105.95 | 105.95 | 1,211 |
| Aug 01, 2024 | 105.51 | 105.80 | 105.50 | 105.80 | 105.80 | 1,895 |
| Jul 31, 2024 | 105.40 | 106.25 | 105.40 | 106.04 | 106.04 | 1,861 |
| Jul 30, 2024 | 105.24 | 105.51 | 105.24 | 105.50 | 105.50 | 1,295 |
| Jul 29, 2024 | 105.50 | 105.51 | 105.23 | 105.51 | 105.51 | 3,152 |
| Jul 26, 2024 | 105.30 | 105.50 | 105.30 | 105.50 | 105.50 | 720 |
| Jul 25, 2024 | 105.50 | 105.51 | 105.25 | 105.25 | 105.25 | 6,089 |
| Jul 24, 2024 | 105.99 | 105.99 | 105.51 | 105.51 | 105.51 | 983 |
| Jul 23, 2024 | 105.99 | 105.99 | 105.85 | 105.99 | 105.99 | 1,184 |
| Jul 22, 2024 | 105.90 | 105.99 | 105.75 | 105.99 | 105.99 | 998 |
| Jul 19, 2024 | 105.89 | 106.00 | 105.79 | 105.79 | 105.79 | 972 |
| Jul 18, 2024 | 105.81 | 105.94 | 105.76 | 105.81 | 105.81 | 2,375 |
| Jul 17, 2024 | 105.90 | 105.95 | 105.80 | 105.81 | 105.81 | 1,462 |
| Jul 16, 2024 | 106.01 | 106.10 | 105.51 | 105.75 | 105.75 | 2,141 |
| Jul 15, 2024 | 106.01 | 106.01 | 105.70 | 105.85 | 105.85 | 2,852 |
| Jul 12, 2024 | 105.25 | 106.60 | 105.15 | 106.39 | 106.39 | 2,111 |
| Jul 11, 2024 | 105.52 | 105.99 | 105.31 | 105.31 | 105.31 | 1,957 |
| Jul 10, 2024 | 105.59 | 105.59 | 105.50 | 105.50 | 105.50 | 1,570 |
| Jul 09, 2024 | 105.56 | 106.25 | 105.55 | 105.56 | 105.56 | 698 |
| Jul 08, 2024 | 105.61 | 106.49 | 105.55 | 105.57 | 105.57 | 21,098 |
| Jul 05, 2024 | 106.30 | 106.30 | 105.55 | 105.55 | 105.55 | 2,690 |
| Jul 04, 2024 | 106.01 | 106.49 | 105.55 | 106.00 | 106.00 | 2,062 |
| Jul 03, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | 290 |
| Jul 02, 2024 | 106.00 | 106.49 | 105.58 | 106.48 | 106.48 | 1,028 |
| Jul 01, 2024 | 105.71 | 105.71 | 105.58 | 105.58 | 105.58 | 2,975 |
| Jun 28, 2024 | 105.85 | 106.25 | 105.65 | 106.00 | 106.00 | 1,078 |
| Jun 27, 2024 | 105.57 | 105.80 | 105.56 | 105.59 | 105.59 | 1,306 |
| Jun 26, 2024 | 105.60 | 105.71 | 105.55 | 105.56 | 105.56 | 1,719 |
| Jun 25, 2024 | 106.00 | 106.00 | 105.56 | 105.56 | 105.56 | 1,236 |
| Jun 24, 2024 | 105.55 | 105.99 | 105.55 | 105.99 | 105.99 | 2,036 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.