Ramsay Health Care Limited RHC

ASX · Australia · Health Services

AUD 54.42-0.06 (-0.11%)

Market closed· Oct 2, 2026, 6:12 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 54.42	-0.11%	AUD 54.61	AUD 55.00	AUD 53.79	388.59K
2026-10-01	AUD 54.48	-2.16%	AUD 55.57	AUD 55.61	AUD 54.48	516.31K
2026-09-30	AUD 55.68	+0.36%	AUD 55.26	AUD 55.84	AUD 55.12	847.24K
2026-09-29	AUD 55.48	-0.14%	AUD 55.58	AUD 55.80	AUD 55.17	446.24K
2026-09-28	AUD 55.56	+0.45%	AUD 55.22	AUD 55.57	AUD 54.98	608.20K
2026-09-25	AUD 55.31	-0.58%	AUD 55.59	AUD 55.69	AUD 55.20	447.74K
2026-09-24	AUD 55.63	+0.40%	AUD 55.15	AUD 55.70	AUD 54.87	557.42K
2026-09-23	AUD 55.41	-0.16%	AUD 55.50	AUD 55.98	AUD 55.15	738.91K
2026-09-22	AUD 55.50	-0.20%	AUD 55.75	AUD 55.85	AUD 55.19	656.65K
2026-09-21	AUD 55.61	+0.40%	AUD 55.00	AUD 55.71	AUD 54.95	639.38K
2026-09-18	AUD 55.39	+0.47%	AUD 55.14	AUD 55.40	AUD 54.65	2.54M
2026-09-17	AUD 55.13	+0.51%	AUD 55.98	AUD 55.98	AUD 54.70	1.56M
2026-09-16	AUD 54.85	+2.39%	AUD 54.05	AUD 54.85	AUD 53.90	846.89K
2026-09-15	AUD 53.57	+1.23%	AUD 53.32	AUD 53.61	AUD 52.68	606.59K
2026-09-14	AUD 52.92	-1.18%	AUD 53.41	AUD 53.72	AUD 52.92	667.21K
2026-09-11	AUD 53.55	-0.28%	AUD 53.33	AUD 54.09	AUD 52.99	888.28K
2026-09-10	AUD 53.70	+0.75%	AUD 53.31	AUD 54.22	AUD 53.14	1.16M
2026-09-09	AUD 53.30	-0.11%	AUD 53.30	AUD 53.70	AUD 53.01	710.56K
2026-09-08	AUD 53.36	+0.26%	AUD 53.06	AUD 53.80	AUD 53.01	984.00K
2026-09-07	AUD 53.22	+1.78%	AUD 52.20	AUD 53.33	AUD 51.77	874.69K
2026-09-04	AUD 52.29	+0.95%	AUD 51.35	AUD 52.29	AUD 51.35	832.23K
2026-09-03	AUD 51.80	-1.11%	AUD 51.73	AUD 52.16	AUD 51.48	1.79M
2026-09-02	AUD 52.38	+0.29%	AUD 52.43	AUD 52.50	AUD 51.54	1.87M
2026-09-01	AUD 52.23	+1.85%	AUD 51.88	AUD 52.76	AUD 51.66	1.66M
2026-08-31	AUD 51.28	-0.49%	AUD 51.16	AUD 52.45	AUD 50.59	1.23M
2026-08-28	AUD 51.53	+2.94%	AUD 50.81	AUD 52.79	AUD 50.16	3.44M
2026-08-27	AUD 50.06	+13.72%	AUD 49.50	AUD 51.10	AUD 48.64	2.51M
2026-08-26	AUD 44.02	-0.77%	AUD 44.36	AUD 44.56	AUD 43.69	445.15K
2026-08-25	AUD 44.36	+0.59%	AUD 44.03	AUD 44.66	AUD 44.01	430.06K
2026-08-24	AUD 44.10	-2.00%	AUD 44.77	AUD 45.13	AUD 44.03	496.79K
2026-08-21	AUD 45.00	+0.78%	AUD 44.41	AUD 45.62	AUD 44.40	1.40M
2026-08-20	AUD 44.65	-0.56%	AUD 44.46	AUD 45.04	AUD 44.26	681.87K
2026-08-19	AUD 44.90	+0.56%	AUD 44.81	AUD 45.26	AUD 44.63	481.02K
2026-08-18	AUD 44.65	-0.36%	AUD 44.25	AUD 44.70	AUD 44.09	386.68K
2026-08-17	AUD 44.81	-0.04%	AUD 44.49	AUD 45.13	AUD 44.37	672.00K
2026-08-14	AUD 44.83	-0.13%	AUD 44.90	AUD 45.32	AUD 44.50	669.97K
2026-08-13	AUD 44.89	-0.02%	AUD 45.07	AUD 45.49	AUD 44.87	535.16K
2026-08-12	AUD 44.90	-0.38%	AUD 44.96	AUD 45.01	AUD 44.49	3.58M
2026-08-11	AUD 45.07	+0.56%	AUD 44.80	AUD 45.31	AUD 44.53	1.17M
2026-08-10	AUD 44.82	-0.18%	AUD 44.57	AUD 45.31	AUD 44.53	493.60K
2026-08-07	AUD 44.90	+1.31%	AUD 44.24	AUD 44.96	AUD 43.84	366.23K
2026-08-06	AUD 44.32	+1.77%	AUD 43.59	AUD 44.73	AUD 43.49	732.78K
2026-08-05	AUD 43.55	-0.89%	AUD 43.85	AUD 44.01	AUD 43.53	585.45K
2026-08-04	AUD 43.94	+0.14%	AUD 44.06	AUD 44.06	AUD 43.42	460.66K
2026-08-03	AUD 43.88	-1.04%	AUD 44.20	AUD 44.43	AUD 43.64	503.14K
2026-07-31	AUD 44.34	+0.34%	AUD 44.17	AUD 44.55	AUD 43.92	609.96K
2026-07-30	AUD 44.19	-0.16%	AUD 44.25	AUD 44.44	AUD 43.49	514.55K
2026-07-29	AUD 44.26	+1.98%	AUD 44.19	AUD 45.49	AUD 44.07	738.83K
2026-07-28	AUD 43.40	+2.02%	AUD 41.69	AUD 43.40	AUD 41.68	475.69K
2026-07-27	AUD 42.54	+0.57%	AUD 42.44	AUD 42.75	AUD 42.13	292.17K
2026-07-24	AUD 42.30	-0.07%	AUD 42.62	AUD 42.62	AUD 42.17	303.94K
2026-07-23	AUD 42.33	-1.01%	AUD 42.97	AUD 43.31	AUD 41.95	346.63K
2026-07-22	AUD 42.76	-1.84%	AUD 43.07	AUD 43.22	AUD 42.10	413.90K
2026-07-21	AUD 43.56	+1.26%	AUD 43.02	AUD 43.75	AUD 42.90	477.23K
2026-07-20	AUD 43.02	-0.23%	AUD 43.12	AUD 43.73	AUD 43.01	560.21K
2026-07-17	AUD 43.12	+1.13%	AUD 43.00	AUD 43.40	AUD 42.54	914.72K
2026-07-16	AUD 42.64	-1.66%	AUD 43.37	AUD 43.42	AUD 42.40	552.34K
2026-07-15	AUD 43.36	+0.88%	AUD 42.98	AUD 43.85	AUD 42.13	716.38K
2026-07-14	AUD 42.98	+1.32%	AUD 42.59	AUD 42.98	AUD 42.38	492.47K
2026-07-13	AUD 42.42	+1.12%	AUD 42.12	AUD 42.62	AUD 41.99	453.70K
2026-07-10	AUD 41.95	-2.31%	AUD 42.72	AUD 42.75	AUD 41.60	513.38K
2026-07-09	AUD 42.94	-0.26%	AUD 42.76	AUD 43.20	AUD 42.76	433.01K
2026-07-08	AUD 43.05	0.00%	AUD 43.04	AUD 43.78	AUD 42.88	806.14K
2026-07-07	AUD 43.05	-1.42%	AUD 43.83	AUD 44.06	AUD 43.02	1.37M
2026-07-06	AUD 43.67	-1.11%	AUD 43.72	AUD 44.18	AUD 43.50	1.52M
2026-07-03	AUD 44.16	+1.21%	AUD 43.99	AUD 44.30	AUD 43.84	1.14M
2026-07-02	AUD 43.63	+0.23%	AUD 43.28	AUD 43.83	AUD 42.63	502.76K
2026-07-01	AUD 43.53	-1.02%	AUD 43.80	AUD 44.15	AUD 43.40	894.70K
2026-06-30	AUD 43.98	-0.32%	AUD 44.10	AUD 44.39	AUD 43.73	762.53K
2026-06-29	AUD 44.12	+2.37%	AUD 43.06	AUD 44.44	AUD 43.05	1.00M
2026-06-26	AUD 43.10	+0.84%	AUD 42.33	AUD 43.19	AUD 42.33	853.28K
2026-06-25	AUD 42.74	+3.66%	AUD 41.30	AUD 42.83	AUD 41.30	1.27M
2026-06-24	AUD 41.23	+3.51%	AUD 39.86	AUD 41.23	AUD 39.68	1.07M
2026-06-23	AUD 39.83	+0.13%	AUD 39.47	AUD 39.83	AUD 39.29	621.02K
2026-06-22	AUD 39.78	+0.73%	AUD 39.50	AUD 40.14	AUD 39.39	641.07K
2026-06-19	AUD 39.49	+0.48%	AUD 39.50	AUD 39.75	AUD 39.05	1.50M
2026-06-18	AUD 39.30	+1.73%	AUD 38.40	AUD 39.30	AUD 38.33	933.60K
2026-06-17	AUD 38.63	-0.52%	AUD 38.56	AUD 38.92	AUD 38.29	633.32K
2026-06-16	AUD 38.83	-0.54%	AUD 38.55	AUD 38.92	AUD 38.50	389.11K
2026-06-15	AUD 39.04	+0.57%	AUD 38.79	AUD 39.21	AUD 38.72	412.48K
2026-06-12	AUD 38.82	+1.84%	AUD 38.30	AUD 38.92	AUD 37.98	396.45K
2026-06-11	AUD 38.12	-0.81%	AUD 38.21	AUD 38.54	AUD 38.11	354.91K
2026-06-10	AUD 38.43	+2.10%	AUD 37.72	AUD 38.74	AUD 37.65	695.05K
2026-06-09	AUD 37.64	+2.79%	AUD 36.39	AUD 37.65	AUD 36.39	1.11M
2026-06-05	AUD 36.62	+1.52%	AUD 36.07	AUD 36.66	AUD 36.05	751.10K
2026-06-04	AUD 36.07	-0.91%	AUD 36.03	AUD 36.37	AUD 35.87	424.74K
2026-06-03	AUD 36.40	+0.44%	AUD 36.03	AUD 36.48	AUD 35.96	718.20K
2026-06-02	AUD 36.24	-0.82%	AUD 36.03	AUD 37.62	AUD 35.48	899.06K
2026-06-01	AUD 36.54	-1.48%	AUD 36.60	AUD 36.80	AUD 35.92	400.22K
2026-05-29	AUD 37.09	+0.24%	AUD 36.77	AUD 37.09	AUD 36.19	1.13M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 54.42	-0.11%	AUD 54.61	AUD 55.00	AUD 53.79	388.59K
2026-10-01	AUD 54.48	-2.16%	AUD 55.57	AUD 55.61	AUD 54.48	516.31K
2026-09-30	AUD 55.68	+0.36%	AUD 55.26	AUD 55.84	AUD 55.12	847.24K
2026-09-29	AUD 55.48	-0.14%	AUD 55.58	AUD 55.80	AUD 55.17	446.24K
2026-09-28	AUD 55.56	+0.45%	AUD 55.22	AUD 55.57	AUD 54.98	608.20K
2026-09-25	AUD 55.31	-0.58%	AUD 55.59	AUD 55.69	AUD 55.20	447.74K
2026-09-24	AUD 55.63	+0.40%	AUD 55.15	AUD 55.70	AUD 54.87	557.42K
2026-09-23	AUD 55.41	-0.16%	AUD 55.50	AUD 55.98	AUD 55.15	738.91K
2026-09-22	AUD 55.50	-0.20%	AUD 55.75	AUD 55.85	AUD 55.19	656.65K
2026-09-21	AUD 55.61	+0.40%	AUD 55.00	AUD 55.71	AUD 54.95	639.38K
2026-09-18	AUD 55.39	+0.47%	AUD 55.14	AUD 55.40	AUD 54.65	2.54M
2026-09-17	AUD 55.13	+0.51%	AUD 55.98	AUD 55.98	AUD 54.70	1.56M
2026-09-16	AUD 54.85	+2.39%	AUD 54.05	AUD 54.85	AUD 53.90	846.89K
2026-09-15	AUD 53.57	+1.23%	AUD 53.32	AUD 53.61	AUD 52.68	606.59K
2026-09-14	AUD 52.92	-1.18%	AUD 53.41	AUD 53.72	AUD 52.92	667.21K
2026-09-11	AUD 53.55	-0.28%	AUD 53.33	AUD 54.09	AUD 52.99	888.28K
2026-09-10	AUD 53.70	+0.75%	AUD 53.31	AUD 54.22	AUD 53.14	1.16M
2026-09-09	AUD 53.30	-0.11%	AUD 53.30	AUD 53.70	AUD 53.01	710.56K
2026-09-08	AUD 53.36	+0.26%	AUD 53.06	AUD 53.80	AUD 53.01	984.00K
2026-09-07	AUD 53.22	+1.78%	AUD 52.20	AUD 53.33	AUD 51.77	874.69K
2026-09-04	AUD 52.29	+0.95%	AUD 51.35	AUD 52.29	AUD 51.35	832.23K
2026-09-03	AUD 51.80	-1.11%	AUD 51.73	AUD 52.16	AUD 51.48	1.79M
2026-09-02	AUD 52.38	+0.29%	AUD 52.43	AUD 52.50	AUD 51.54	1.87M
2026-09-01	AUD 52.23	+1.85%	AUD 51.88	AUD 52.76	AUD 51.66	1.66M
2026-08-31	AUD 51.28	-0.49%	AUD 51.16	AUD 52.45	AUD 50.59	1.23M
2026-08-28	AUD 51.53	+2.94%	AUD 50.81	AUD 52.79	AUD 50.16	3.44M
2026-08-27	AUD 50.06	+13.72%	AUD 49.50	AUD 51.10	AUD 48.64	2.51M
2026-08-26	AUD 44.02	-0.77%	AUD 44.36	AUD 44.56	AUD 43.69	445.15K
2026-08-25	AUD 44.36	+0.59%	AUD 44.03	AUD 44.66	AUD 44.01	430.06K
2026-08-24	AUD 44.10	-2.00%	AUD 44.77	AUD 45.13	AUD 44.03	496.79K
2026-08-21	AUD 45.00	+0.78%	AUD 44.41	AUD 45.62	AUD 44.40	1.40M
2026-08-20	AUD 44.65	-0.56%	AUD 44.46	AUD 45.04	AUD 44.26	681.87K
2026-08-19	AUD 44.90	+0.56%	AUD 44.81	AUD 45.26	AUD 44.63	481.02K
2026-08-18	AUD 44.65	-0.36%	AUD 44.25	AUD 44.70	AUD 44.09	386.68K
2026-08-17	AUD 44.81	-0.04%	AUD 44.49	AUD 45.13	AUD 44.37	672.00K
2026-08-14	AUD 44.83	-0.13%	AUD 44.90	AUD 45.32	AUD 44.50	669.97K
2026-08-13	AUD 44.89	-0.02%	AUD 45.07	AUD 45.49	AUD 44.87	535.16K
2026-08-12	AUD 44.90	-0.38%	AUD 44.96	AUD 45.01	AUD 44.49	3.58M
2026-08-11	AUD 45.07	+0.56%	AUD 44.80	AUD 45.31	AUD 44.53	1.17M
2026-08-10	AUD 44.82	-0.18%	AUD 44.57	AUD 45.31	AUD 44.53	493.60K
2026-08-07	AUD 44.90	+1.31%	AUD 44.24	AUD 44.96	AUD 43.84	366.23K
2026-08-06	AUD 44.32	+1.77%	AUD 43.59	AUD 44.73	AUD 43.49	732.78K
2026-08-05	AUD 43.55	-0.89%	AUD 43.85	AUD 44.01	AUD 43.53	585.45K
2026-08-04	AUD 43.94	+0.14%	AUD 44.06	AUD 44.06	AUD 43.42	460.66K
2026-08-03	AUD 43.88	-1.04%	AUD 44.20	AUD 44.43	AUD 43.64	503.14K
2026-07-31	AUD 44.34	+0.34%	AUD 44.17	AUD 44.55	AUD 43.92	609.96K
2026-07-30	AUD 44.19	-0.16%	AUD 44.25	AUD 44.44	AUD 43.49	514.55K
2026-07-29	AUD 44.26	+1.98%	AUD 44.19	AUD 45.49	AUD 44.07	738.83K
2026-07-28	AUD 43.40	+2.02%	AUD 41.69	AUD 43.40	AUD 41.68	475.69K
2026-07-27	AUD 42.54	+0.57%	AUD 42.44	AUD 42.75	AUD 42.13	292.17K
2026-07-24	AUD 42.30	-0.07%	AUD 42.62	AUD 42.62	AUD 42.17	303.94K
2026-07-23	AUD 42.33	-1.01%	AUD 42.97	AUD 43.31	AUD 41.95	346.63K
2026-07-22	AUD 42.76	-1.84%	AUD 43.07	AUD 43.22	AUD 42.10	413.90K
2026-07-21	AUD 43.56	+1.26%	AUD 43.02	AUD 43.75	AUD 42.90	477.23K
2026-07-20	AUD 43.02	-0.23%	AUD 43.12	AUD 43.73	AUD 43.01	560.21K
2026-07-17	AUD 43.12	+1.13%	AUD 43.00	AUD 43.40	AUD 42.54	914.72K
2026-07-16	AUD 42.64	-1.66%	AUD 43.37	AUD 43.42	AUD 42.40	552.34K
2026-07-15	AUD 43.36	+0.88%	AUD 42.98	AUD 43.85	AUD 42.13	716.38K
2026-07-14	AUD 42.98	+1.32%	AUD 42.59	AUD 42.98	AUD 42.38	492.47K
2026-07-13	AUD 42.42	+1.12%	AUD 42.12	AUD 42.62	AUD 41.99	453.70K
2026-07-10	AUD 41.95	-2.31%	AUD 42.72	AUD 42.75	AUD 41.60	513.38K
2026-07-09	AUD 42.94	-0.26%	AUD 42.76	AUD 43.20	AUD 42.76	433.01K
2026-07-08	AUD 43.05	0.00%	AUD 43.04	AUD 43.78	AUD 42.88	806.14K
2026-07-07	AUD 43.05	-1.42%	AUD 43.83	AUD 44.06	AUD 43.02	1.37M
2026-07-06	AUD 43.67	-1.11%	AUD 43.72	AUD 44.18	AUD 43.50	1.52M
2026-07-03	AUD 44.16	+1.21%	AUD 43.99	AUD 44.30	AUD 43.84	1.14M
2026-07-02	AUD 43.63	+0.23%	AUD 43.28	AUD 43.83	AUD 42.63	502.76K
2026-07-01	AUD 43.53	-1.02%	AUD 43.80	AUD 44.15	AUD 43.40	894.70K
2026-06-30	AUD 43.98	-0.32%	AUD 44.10	AUD 44.39	AUD 43.73	762.53K
2026-06-29	AUD 44.12	+2.37%	AUD 43.06	AUD 44.44	AUD 43.05	1.00M
2026-06-26	AUD 43.10	+0.84%	AUD 42.33	AUD 43.19	AUD 42.33	853.28K
2026-06-25	AUD 42.74	+3.66%	AUD 41.30	AUD 42.83	AUD 41.30	1.27M
2026-06-24	AUD 41.23	+3.51%	AUD 39.86	AUD 41.23	AUD 39.68	1.07M
2026-06-23	AUD 39.83	+0.13%	AUD 39.47	AUD 39.83	AUD 39.29	621.02K
2026-06-22	AUD 39.78	+0.73%	AUD 39.50	AUD 40.14	AUD 39.39	641.07K
2026-06-19	AUD 39.49	+0.48%	AUD 39.50	AUD 39.75	AUD 39.05	1.50M
2026-06-18	AUD 39.30	+1.73%	AUD 38.40	AUD 39.30	AUD 38.33	933.60K
2026-06-17	AUD 38.63	-0.52%	AUD 38.56	AUD 38.92	AUD 38.29	633.32K
2026-06-16	AUD 38.83	-0.54%	AUD 38.55	AUD 38.92	AUD 38.50	389.11K
2026-06-15	AUD 39.04	+0.57%	AUD 38.79	AUD 39.21	AUD 38.72	412.48K
2026-06-12	AUD 38.82	+1.84%	AUD 38.30	AUD 38.92	AUD 37.98	396.45K
2026-06-11	AUD 38.12	-0.81%	AUD 38.21	AUD 38.54	AUD 38.11	354.91K
2026-06-10	AUD 38.43	+2.10%	AUD 37.72	AUD 38.74	AUD 37.65	695.05K
2026-06-09	AUD 37.64	+2.79%	AUD 36.39	AUD 37.65	AUD 36.39	1.11M
2026-06-05	AUD 36.62	+1.52%	AUD 36.07	AUD 36.66	AUD 36.05	751.10K
2026-06-04	AUD 36.07	-0.91%	AUD 36.03	AUD 36.37	AUD 35.87	424.74K
2026-06-03	AUD 36.40	+0.44%	AUD 36.03	AUD 36.48	AUD 35.96	718.20K
2026-06-02	AUD 36.24	-0.82%	AUD 36.03	AUD 37.62	AUD 35.48	899.06K
2026-06-01	AUD 36.54	-1.48%	AUD 36.60	AUD 36.80	AUD 35.92	400.22K
2026-05-29	AUD 37.09	+0.24%	AUD 36.77	AUD 37.09	AUD 36.19	1.13M