RHC

Ramsay Health Care Historical Data

RHC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 68.09 0.67 0.99% 67.89 68.49 67.50 327,415
Apr 13 2021 67.42 -0.65 -0.95% 68.01 68.15 67.22 318,396
Apr 12 2021 68.07 0.56 0.83% 67.48 68.23 66.95 332,512
Apr 09 2021 67.51 -0.30 -0.44% 67.52 68.06 67.27 235,118
Apr 08 2021 67.81 -0.17 -0.25% 68.45 68.45 67.31 379,765
Apr 07 2021 67.98 0.84 1.25% 66.88 68.37 66.23 391,839
Apr 06 2021 67.14 0.32 0.48% 67.50 67.50 66.74 318,633
Apr 05 2021 66.82 0.00 +0.00% 67.20 67.69 66.415 0.00
Apr 02 2021 66.82 0.00 +0.00% 67.20 67.69 66.415 0.00
Apr 01 2021 66.82 0.00 +0.00% 67.20 67.69 66.415 0.00
Apr 01 2021 66.82 -0.22 -0.33% 67.20 67.69 66.415 239,034
Mar 31 2021 67.04 0.96 1.45% 66.18 67.295 65.79 527,282
Mar 30 2021 66.08 -1.03 -1.53% 67.88 67.93 65.915 343,449
Mar 29 2021 67.11 -0.62 -0.92% 67.99 67.99 66.625 330,623
Mar 26 2021 67.73 0.09 0.13% 68.35 68.45 67.02 382,170
Mar 25 2021 67.64 -0.50 -0.73% 68.50 68.62 67.27 375,268
Mar 24 2021 68.14 0.98 1.46% 67.00 68.48 66.90 388,744
Mar 23 2021 67.16 0.31 0.46% 67.10 68.09 66.50 333,097
Mar 22 2021 66.85 0.83 1.26% 66.19 67.24 65.68 316,450
Mar 19 2021 66.02 0.00 0.0% 66.02 66.02 66.02 0.00
Mar 18 2021 66.02 -1.60 -2.37% 67.80 67.80 65.52 443,750
Mar 17 2021 67.62 1.06 1.59% 66.97 67.87 66.56 523,389
Mar 16 2021 66.56 1.18 1.8% 65.60 67.06 65.18 573,898
Mar 15 2021 65.38 2.24 3.55% 62.93 65.45 62.93 646,244
Mar 12 2021 63.14 0.10 0.16% 63.47 64.01 62.71 437,659
Mar 11 2021 63.04 -0.58 -0.91% 63.75 63.97 62.53 538,319
Mar 10 2021 63.62 -0.01 -0.02% 63.93 64.46 63.46 464,684
Mar 09 2021 63.63 0.15 0.24% 63.81 64.18 63.15 429,058
Mar 08 2021 63.48 -0.52 -0.81% 65.07 65.40 61.00 304,428
Mar 05 2021 64.00 -0.77 -1.19% 65.12 65.45 63.91 362,436
Mar 04 2021 64.77 -2.60 -3.86% 65.83 67.27 64.14 567,401
Mar 03 2021 67.37 -0.01 -0.01% 67.36 68.21 67.26 374,854
Mar 02 2021 67.38 -0.53 -0.78% 68.35 68.70 67.14 486,785
Mar 01 2021 67.91 1.59 2.4% 66.20 68.09 66.20 625,538
Feb 26 2021 66.32 -1.91 -2.8% 67.00 67.23 64.65 858,628
Feb 25 2021 68.23 4.83 7.62% 67.15 68.83 66.54 1,225,536
Feb 24 2021 63.40 0.09 0.14% 63.10 63.67 62.12 485,580
Feb 23 2021 63.31 0.98 1.57% 61.89 63.48 61.47 476,156
Feb 22 2021 62.33 0.12 0.19% 61.92 63.06 60.76 472,591
Feb 19 2021 62.21 -0.26 -0.42% 62.43 64.00 58.00 256,148
Feb 18 2021 62.47 0.06 0.1% 62.70 63.71 62.22 390,207
Feb 17 2021 62.41 -1.83 -2.85% 63.14 63.27 62.30 464,795
Feb 16 2021 64.24 -0.24 -0.37% 64.44 64.50 63.68 226,638
Feb 15 2021 64.48 0.16 0.25% 64.50 65.05 64.30 172,761
Feb 12 2021 64.32 -0.98 -1.5% 64.48 65.22 64.27 216,196
Feb 11 2021 65.30 -0.49 -0.74% 65.37 65.56 64.60 317,754
Feb 10 2021 65.785 0.27 0.41% 65.48 66.02 64.55 395,246
Feb 09 2021 65.515 -0.86 -1.29% 66.00 66.31 65.25 393,121
Feb 08 2021 66.37 0.00 0.0% 66.37 66.37 66.37 0.00
Feb 05 2021 66.37 0.50 0.76% 66.25 66.71 65.75 342,727
Feb 04 2021 65.87 -0.84 -1.26% 67.09 67.20 65.71 419,157
Feb 03 2021 66.71 1.80 2.77% 65.20 67.09 65.10 711,364
Feb 02 2021 64.91 1.96 3.11% 63.54 64.95 63.30 419,405
Feb 01 2021 62.95 -0.02 -0.03% 62.64 63.67 62.22 335,546
Jan 29 2021 62.97 0.26 0.41% 63.23 63.67 62.67 572,339
Jan 28 2021 62.71 -0.73 -1.15% 62.25 63.08 61.89 534,644
Jan 27 2021 63.44 0.21 0.33% 63.06 63.68 62.85 498,671
Jan 26 2021 63.23 0.00 +0.00% 62.77 63.76 62.77 0.00
Jan 25 2021 63.23 0.68 1.09% 62.77 63.76 62.77 302,388
Jan 22 2021 62.55 -1.06 -1.67% 64.10 64.48 62.44 578,681
Jan 21 2021 63.61 0.43 0.68% 63.83 64.27 63.54 807,538
Jan 20 2021 63.18 1.16 1.87% 62.14 63.50 61.77 627,382
Jan 19 2021 62.02 -0.11 -0.18% 62.70 62.70 61.86 459,930
Jan 18 2021 62.13 2.60 4.37% 61.51 63.25 61.46 557,307
Jan 15 2021 59.53 -0.07 -0.12% 59.80 59.80 59.15 391,574
Your Recent History
ASX
RHC
Ramsay Hea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210415 05:06:30