RHC.AX - Ramsay Health Care Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201972.8073.7072.2373.6473.64495,628
Nov 18, 201973.2073.5372.6072.9672.96181,860
Nov 15, 201972.9773.2072.5073.1473.14275,902
Nov 14, 201971.2672.5871.2072.4172.41376,424
Nov 13, 201972.9473.1371.1171.2371.23431,399
Nov 12, 201972.8073.0072.4672.8672.86239,511
Nov 11, 201971.5372.8071.5272.8072.80330,659
Nov 08, 201971.8072.2171.4971.6571.65394,835
Nov 07, 201970.7271.8170.5771.8171.81426,203
Nov 06, 201970.3271.2270.1170.3270.32649,496
Nov 05, 201970.1170.2669.2570.1170.11244,699
Nov 04, 201970.0070.3068.9969.2869.28343,134
Nov 01, 201969.0369.4668.7169.4669.46234,985
Oct 31, 201969.0469.4668.2568.4968.49676,657
Oct 30, 201969.2569.9269.2069.2869.28400,241
Oct 29, 201969.2870.5869.0070.0970.09743,503
Oct 28, 201969.3069.3868.5568.8368.83340,978
Oct 25, 201969.5769.6268.9569.1069.10534,505
Oct 24, 201969.0069.3668.7969.0869.08458,007
Oct 23, 201968.3068.8367.7968.7768.77942,294
Oct 22, 201968.4968.5667.9668.5168.51377,526
Oct 21, 201968.5268.8167.6968.3168.31567,122
Oct 18, 201968.4369.0368.3668.9868.981,255,888
Oct 17, 201969.1169.1168.3968.8768.871,036,153
Oct 16, 201967.3968.8367.2468.5468.54643,465
Oct 15, 201966.4666.7666.1166.6966.69281,149
Oct 14, 201967.0067.1066.3166.4666.46391,165
Oct 11, 201966.9066.9566.3766.6566.65448,414
Oct 10, 201965.4466.3465.1466.2866.28479,045
Oct 09, 201965.0065.5464.9865.5465.54382,922
Oct 08, 201965.9165.9165.1865.7465.74328,829
Oct 07, 201965.0065.5064.6364.9364.93221,675
Oct 04, 201964.5064.9864.0064.5564.55397,705
Oct 03, 201963.7164.6663.7164.3264.32942,596
Oct 02, 201965.9165.9165.0465.4365.43887,719
Oct 01, 201965.0166.2664.6966.2666.26572,779
Sep 30, 201964.7464.8764.2064.8764.87533,324
Sep 27, 201964.8664.9864.3764.6764.67496,971
Sep 26, 201964.8864.8863.4864.0364.032,087,119
Sep 25, 201965.0065.6964.7164.7464.741,473,807
Sep 24, 201964.3565.5164.1965.2465.241,392,536
Sep 23, 201964.2065.6764.1164.3964.392,807,338
Sep 20, 201963.3664.8363.0964.0764.071,476,527
Sep 19, 201963.4064.1262.9362.9562.952,279,805
Sep 18, 201962.5163.5262.3063.2163.211,774,525
Sep 17, 201962.1362.3361.5662.2062.2024,803,667
Sep 16, 201964.8765.8764.8265.2065.20533,156
Sep 13, 201965.1765.4364.2065.3065.30532,218
Sep 12, 201964.5964.9864.2164.7464.74409,002
Sep 11, 201964.5064.9163.9964.5464.54520,074
Sep 10, 201963.6964.0763.4163.9063.90752,795
Sep 09, 201964.5764.8363.4363.8563.85490,115
Sep 06, 201963.9864.5663.2864.4464.44446,084
Sep 05, 201963.7064.4963.4163.5663.56419,438
Sep 05, 20190.915 Dividend
Sep 04, 201964.9265.2863.8464.3863.46568,279
Sep 03, 201965.6566.1764.9265.1264.19481,834
Sep 02, 201965.7666.9665.7666.3965.45412,405
Aug 30, 201966.4266.6564.9565.6464.71900,520
Aug 29, 201968.9869.2066.8767.1466.19623,444
Aug 28, 201967.5168.0067.1967.5766.61463,200
Aug 27, 201967.3168.0067.3167.7066.74419,688
Aug 26, 201967.5367.8667.1567.4866.52267,956
Aug 23, 201968.9269.6368.3968.6067.63321,301
Aug 22, 201970.9071.3069.5469.7068.71522,819
Aug 21, 201971.0771.2270.4170.9869.97275,439
Aug 20, 201970.0071.0869.4471.0770.06342,381
Aug 19, 201969.0069.8269.0069.7568.76452,382
Aug 16, 201968.7669.5868.7668.9467.96263,088
Aug 15, 201970.0070.3368.8469.1068.12354,364
Aug 14, 201970.3071.1570.0171.0970.08252,408
Aug 13, 201969.9371.2269.7370.8769.86428,540
Aug 12, 201968.5370.1168.5170.1169.11267,643
Aug 09, 201968.8069.5568.3669.3068.32247,425
Aug 08, 201967.9068.9167.7168.7567.77273,455
Aug 07, 201967.2968.3067.1668.0767.10382,315
Aug 06, 201966.8068.2966.5067.8466.88611,595
Aug 05, 201970.8971.6270.4370.5169.51186,891
Aug 02, 201972.5672.9971.7571.9370.91245,512
Aug 01, 201972.5073.3372.3272.8071.77296,362
Jul 31, 201972.5173.3172.3872.7871.75573,466
Jul 30, 201973.4573.6472.4772.8071.77360,280
Jul 29, 201972.0373.5071.8573.2272.18614,098
Jul 26, 201972.0072.2171.5172.0070.98455,756
Jul 25, 201972.0172.3971.9072.0070.98410,904
Jul 24, 201971.9372.0071.5371.9270.90361,811
Jul 23, 201971.1672.0070.6971.5370.51304,289
Jul 22, 201973.0973.0971.5471.8070.78301,370
Jul 19, 201972.0273.2371.6873.0972.05262,106
Jul 18, 201971.3672.6871.3672.3271.29283,618
Jul 17, 201971.5972.0571.2771.8470.82301,949
Jul 16, 201972.3272.7471.9272.5071.47215,105
Jul 15, 201972.7273.0072.1872.2671.23201,042
Jul 12, 201973.0873.7672.9073.6372.58252,269
Jul 11, 201973.2573.8073.0373.6072.552,045,330
Jul 10, 201973.1973.4472.7873.2972.25252,499
Jul 09, 201971.9972.5771.9172.5071.47244,780
Jul 08, 201973.3773.5071.7171.9970.97255,639
Jul 05, 201972.8573.7972.5273.5772.52261,250
Jul 04, 201972.8373.1072.5372.6071.57208,988
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...