Ramsay Health Care (RHC) Historical Prices

83 Followers

Time Period

Events

AU:RHC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	55.95	56.36	55.72	56.07	56.07	+0.23%	498,255	0.59
Nov 10, 2026	55.70	55.94	55.14	55.94	55.94	+0.34%	898,142	1.07
Nov 09, 2026	55.65	55.88	55.05	55.49	55.49	-0.47%	460,916	0.52
Nov 06, 2026	55.93	56.25	55.50	55.75	55.75	-0.46%	524,515	0.59
Nov 05, 2026	56.12	56.50	55.27	56.01	56.01	+1.38%	619,015	0.69
Nov 04, 2026	55.00	55.41	54.65	55.25	55.25	+0.05%	521,826	0.59
Nov 03, 2026	55.65	55.75	54.97	55.22	55.22	-0.95%	383,809	0.43
Nov 02, 2026	55.60	56.22	55.02	55.75	55.75	+0.27%	888,351	1.00
Oct 30, 2026	55.40	55.90	55.02	55.60	55.60	+1.24%	678,067	0.76
Oct 29, 2026	55.80	56.10	54.63	54.92	54.92	-1.49%	685,341	0.77
Oct 28, 2026	55.55	55.83	54.73	55.75	55.75	+0.36%	579,496	0.65
Oct 27, 2026	54.72	55.55	54.55	55.55	55.55	+1.11%	1,102,275	1.26
Oct 26, 2026	54.24	55.00	53.99	54.94	54.94	+0.27%	868,147	0.99
Oct 23, 2026	55.21	55.21	54.53	54.79	54.79	-0.20%	573,932	0.66
Oct 22, 2026	54.29	55.03	54.11	54.90	54.90	+1.20%	498,360	0.57
Oct 21, 2026	54.00	54.58	53.66	54.25	54.25	+0.28%	541,596	0.63
Oct 20, 2026	54.51	54.72	53.37	54.10	54.10	-1.64%	755,100	0.88
Oct 19, 2026	55.60	55.63	54.59	55.00	55.00	-0.99%	393,431	0.46
Oct 16, 2026	54.99	55.65	54.63	55.55	55.55	+1.22%	1,047,522	1.23
Oct 15, 2026	55.00	55.13	54.57	54.88	54.88	+0.42%	897,125	1.06
Oct 14, 2026	54.86	54.90	54.20	54.65	54.65	-0.38%	589,421	0.69
Oct 13, 2026	54.46	55.28	54.40	54.86	54.86	+1.50%	485,105	0.57
Oct 12, 2026	54.64	54.67	53.86	54.05	54.05	-1.08%	559,199	0.65
Oct 09, 2026	54.40	54.91	53.86	54.64	54.64	+0.18%	375,703	0.44
Oct 08, 2026	54.43	54.80	54.33	54.54	54.54	-0.02%	886,473	1.04
Oct 07, 2026	54.70	55.07	54.48	54.55	54.55	-0.27%	773,851	0.92
Oct 06, 2026	54.72	54.87	54.24	54.70	54.70	+0.72%	525,396	0.62
Oct 05, 2026	54.83	54.98	54.12	54.31	54.31	-0.20%	253,332	0.30
Oct 02, 2026	54.61	55.00	53.79	54.42	54.42	-0.11%	389,710	0.45
Oct 01, 2026	55.57	55.61	54.48	54.48	54.48	-2.16%	516,311	0.58
Sep 30, 2026	55.26	55.84	55.12	55.68	55.68	+0.36%	847,240	0.95
Sep 29, 2026	55.58	55.80	55.17	55.48	55.48	-0.14%	446,235	0.50
Sep 28, 2026	55.22	55.57	54.98	55.56	55.56	+0.45%	608,196	0.68
Sep 25, 2026	55.59	55.69	55.20	55.31	55.31	-0.58%	447,737	0.50
Sep 24, 2026	55.15	55.70	54.87	55.63	55.63	+0.40%	557,422	0.61
Sep 23, 2026	55.50	55.98	55.15	55.41	55.41	-0.16%	738,913	0.81
Sep 22, 2026	55.75	55.85	55.19	55.50	55.50	-0.20%	656,650	0.72
Sep 21, 2026	55.00	55.71	54.95	55.61	55.61	+0.40%	639,378	0.69
Sep 18, 2026	55.14	55.40	54.65	55.39	55.39	+0.47%	2,536,052	2.84
Sep 17, 2026	55.98	55.98	54.70	55.13	55.13	+0.51%	1,558,960	1.77
Sep 16, 2026	54.05	54.85	53.90	54.85	54.85	+2.39%	846,886	0.95
Sep 15, 2026	53.32	53.61	52.68	53.57	53.57	+1.23%	606,592	0.68
Sep 14, 2026	53.41	53.72	52.92	52.92	52.92	-1.18%	667,211	0.75
Sep 11, 2026	53.33	54.09	52.99	53.55	53.55	-0.28%	888,275	1.00
Sep 10, 2026	53.31	54.22	53.14	53.70	53.70	+0.75%	1,158,270	1.32
Sep 09, 2026	53.30	53.70	53.01	53.30	53.30	-0.11%	710,561	0.82
Sep 08, 2026	53.06	53.80	53.01	53.36	53.36	+0.26%	983,996	1.14
Sep 07, 2026	52.20	53.33	51.77	53.22	53.22	+1.78%	874,685	1.02
Sep 04, 2026	51.35	52.29	51.35	52.29	52.29	+0.95%	832,228	0.97
Sep 03, 2026	51.73	52.16	51.48	51.80	51.80	-0.18%	1,790,155	2.15

Ramsay Health Care historical prices

Ramsay Health Care (RHC) Historical Prices

Become an Expert with TipRanks Premium