Ramsay Health Care Limited ( RHC.AX) - Price History
Monthly price history for RHC.AX (Ramsay Health Care Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | A$39.78 | A$39.78 |
| May 2026 | A$37.09 | A$37.09 |
| April 2026 | A$38.98 | A$38.98 |
| March 2026 | A$39.01 | A$39.01 |
| February 2026 | A$42.66 | A$43.07 |
| January 2026 | A$36.01 | A$36.36 |
| December 2025 | A$34.03 | A$34.36 |
| November 2025 | A$36.46 | A$36.81 |
| October 2025 | A$31.79 | A$32.10 |
| September 2025 | A$31.43 | A$31.73 |
| August 2025 | A$33.18 | A$33.90 |
| July 2025 | A$37.95 | A$38.77 |
| June 2025 | A$35.91 | A$36.69 |
| May 2025 | A$37.49 | A$38.30 |
| April 2025 | A$32.56 | A$33.26 |
| March 2025 | A$33.41 | A$34.13 |
| February 2025 | A$33.28 | A$34.40 |
| January 2025 | A$32.64 | A$33.74 |
| December 2024 | A$33.41 | A$34.54 |
| November 2024 | A$38.30 | A$39.59 |
| October 2024 | A$38.86 | A$40.17 |
| September 2024 | A$40.26 | A$41.62 |
| August 2024 | A$39.80 | A$41.55 |
| July 2024 | A$44.51 | A$46.47 |
| June 2024 | A$45.46 | A$47.46 |
| May 2024 | A$45.13 | A$47.11 |
| April 2024 | A$50.05 | A$52.25 |
| March 2024 | A$54.13 | A$56.51 |
| February 2024 | A$52.22 | A$54.91 |
| January 2024 | A$48.72 | A$51.23 |
| December 2023 | A$50.04 | A$52.61 |
| November 2023 | A$46.76 | A$49.16 |
| October 2023 | A$46.30 | A$48.68 |
| September 2023 | A$49.33 | A$51.87 |
| August 2023 | A$48.69 | A$51.45 |
| July 2023 | A$55.75 | A$58.91 |
| June 2023 | A$53.27 | A$56.29 |
| May 2023 | A$54.29 | A$57.37 |
| April 2023 | A$61.20 | A$64.67 |
| March 2023 | A$62.97 | A$66.54 |
| February 2023 | A$63.45 | A$67.55 |
| January 2023 | A$62.57 | A$66.62 |
| December 2022 | A$60.77 | A$64.70 |
| November 2022 | A$61.81 | A$65.81 |
| October 2022 | A$55.01 | A$58.57 |
| September 2022 | A$53.80 | A$57.28 |
| August 2022 | A$66.90 | A$71.71 |
| July 2022 | A$65.49 | A$70.20 |
| June 2022 | A$68.33 | A$73.24 |
| May 2022 | A$72.46 | A$78.17 |
| April 2022 | A$75.18 | A$81.11 |
| March 2022 | A$60.39 | A$65.15 |
| February 2022 | A$58.84 | A$63.97 |
| January 2022 | A$57.76 | A$62.79 |
| December 2021 | A$65.77 | A$71.50 |
| November 2021 | A$61.46 | A$66.82 |
| October 2021 | A$64.77 | A$70.42 |
| September 2021 | A$64.04 | A$69.62 |
| August 2021 | A$62.47 | A$68.90 |
| July 2021 | A$58.15 | A$64.14 |
| June 2021 | A$57.07 | A$62.95 |
| May 2021 | A$57.57 | A$63.50 |
| April 2021 | A$61.04 | A$67.32 |
| March 2021 | A$60.74 | A$67 |
| February 2021 | A$59.39 | A$66 |
| January 2021 | A$56.66 | A$62.97 |
| December 2020 | A$55.95 | A$62.18 |
| November 2020 | A$56.73 | A$63.05 |
| October 2020 | A$56.10 | A$62.35 |
| September 2020 | A$59.46 | A$66.08 |
| August 2020 | A$58.54 | A$65.06 |
| July 2020 | A$55.77 | A$61.98 |
| June 2020 | A$59.86 | A$66.52 |
| May 2020 | A$63.03 | A$70.05 |
| April 2020 | A$56.34 | A$62.61 |
| March 2020 | A$51.54 | A$57.28 |
| February 2020 | A$60.63 | A$68.01 |
| January 2020 | A$70.60 | A$79.20 |
| December 2019 | A$64.66 | A$72.53 |
| November 2019 | A$65.06 | A$72.98 |
| October 2019 | A$61.05 | A$68.49 |
| September 2019 | A$57.83 | A$64.87 |
| August 2019 | A$57.68 | A$65.64 |
| July 2019 | A$63.96 | A$72.78 |
| June 2019 | A$63.48 | A$72.24 |
| May 2019 | A$61.36 | A$69.83 |
| April 2019 | A$57.40 | A$65.32 |
| March 2019 | A$56.55 | A$64.35 |
| February 2019 | A$56.39 | A$64.78 |
| January 2019 | A$49.37 | A$56.72 |
| December 2018 | A$50.25 | A$57.73 |
| November 2018 | A$47.20 | A$54.22 |
| October 2018 | A$48.94 | A$56.22 |
| September 2018 | A$47.82 | A$54.93 |
| August 2018 | A$47.74 | A$55.70 |
| July 2018 | A$48.20 | A$56.24 |
| June 2018 | A$46.26 | A$53.98 |
| May 2018 | A$52.56 | A$61.33 |
| April 2018 | A$55.44 | A$64.69 |
| March 2018 | A$53.41 | A$62.32 |
| February 2018 | A$54.27 | A$63.90 |
| January 2018 | A$58.05 | A$68.35 |
| December 2017 | A$59.55 | A$70.12 |
| November 2017 | A$59.26 | A$69.78 |
| October 2017 | A$56.82 | A$66.91 |
| September 2017 | A$52.89 | A$62.28 |
| August 2017 | A$57.30 | A$68.31 |
| July 2017 | A$59.20 | A$70.58 |
| June 2017 | A$61.74 | A$73.60 |
| May 2017 | A$57.82 | A$68.93 |
| April 2017 | A$60.14 | A$71.70 |
| March 2017 | A$58.62 | A$69.89 |
| February 2017 | A$58.08 | A$69.78 |
| January 2017 | A$55.60 | A$66.80 |
| December 2016 | A$56.85 | A$68.30 |
| November 2016 | A$58.94 | A$70.81 |
| October 2016 | A$61.06 | A$73.36 |
| September 2016 | A$65.85 | A$79.12 |
| August 2016 | A$68.44 | A$82.97 |
| July 2016 | A$64.99 | A$78.79 |
| June 2016 | A$59.20 | A$71.76 |
| May 2016 | A$60.01 | A$72.75 |
| April 2016 | A$53.58 | A$64.95 |
| March 2016 | A$50.62 | A$61.36 |
| February 2016 | A$54.25 | A$66.24 |
| January 2016 | A$49.62 | A$60.58 |
| December 2015 | A$55.64 | A$67.94 |
| November 2015 | A$54.92 | A$67.05 |
| October 2015 | A$50.79 | A$62.01 |
| September 2015 | A$47.89 | A$58.47 |
| August 2015 | A$50.65 | A$62.46 |
| July 2015 | A$54.23 | A$66.88 |
| June 2015 | A$49.84 | A$61.47 |
| May 2015 | A$51.51 | A$63.52 |
| April 2015 | A$50.75 | A$62.59 |
| March 2015 | A$54.52 | A$67.24 |
| February 2015 | A$53.93 | A$66.90 |
| January 2015 | A$47.92 | A$59.45 |
| December 2014 | A$46.03 | A$57.10 |
| November 2014 | A$43.65 | A$54.15 |
| October 2014 | A$42.11 | A$52.24 |
| September 2014 | A$40.38 | A$50.09 |
| August 2014 | A$41.48 | A$51.96 |
| July 2014 | A$38.63 | A$48.39 |
| June 2014 | A$36.32 | A$45.50 |
| May 2014 | A$37.80 | A$47.35 |
| April 2014 | A$35.77 | A$44.81 |
| March 2014 | A$38.42 | A$48.13 |
| February 2014 | A$38.24 | A$48.25 |
| January 2014 | A$34.76 | A$43.86 |
| December 2013 | A$34.28 | A$43.26 |
| November 2013 | A$30.70 | A$38.74 |
| October 2013 | A$30.75 | A$38.80 |
| September 2013 | A$28.70 | A$36.21 |
| August 2013 | A$29.28 | A$37.35 |
| July 2013 | A$28.87 | A$36.83 |
| June 2013 | A$28.07 | A$35.81 |
| May 2013 | A$27.10 | A$34.57 |
| April 2013 | A$25.07 | A$31.99 |
| March 2013 | A$25.32 | A$32.30 |
| February 2013 | A$24.94 | A$32.12 |
| January 2013 | A$22.94 | A$29.54 |
| December 2012 | A$21.19 | A$27.28 |
| November 2012 | A$20.64 | A$26.58 |
| October 2012 | A$18.45 | A$23.76 |
| September 2012 | A$18.65 | A$24.02 |
| August 2012 | A$19.07 | A$24.90 |
| July 2012 | A$18.17 | A$23.72 |
| June 2012 | A$17.32 | A$22.61 |
| May 2012 | A$16.52 | A$21.57 |
| April 2012 | A$15.34 | A$20.03 |
| March 2012 | A$14.97 | A$19.55 |
| February 2012 | A$13.86 | A$18.35 |
| January 2012 | A$14.34 | A$18.98 |
| December 2011 | A$14.56 | A$19.28 |
| November 2011 | A$14.03 | A$18.57 |
| October 2011 | A$14.20 | A$18.80 |
| September 2011 | A$14.35 | A$19 |
| August 2011 | A$13.22 | A$17.80 |
| July 2011 | A$12.98 | A$17.48 |
| June 2011 | A$13.50 | A$18.18 |
| May 2011 | A$13.69 | A$18.43 |
| April 2011 | A$13.44 | A$18.09 |
| March 2011 | A$14.18 | A$19.09 |
| February 2011 | A$13.02 | A$17.74 |
| January 2011 | A$12.52 | A$17.06 |
| December 2010 | A$13.06 | A$17.80 |
| November 2010 | A$11.45 | A$15.60 |
| October 2010 | A$11.48 | A$15.65 |
| September 2010 | A$11.28 | A$15.38 |
| August 2010 | A$10.73 | A$14.62 |
| July 2010 | A$10.20 | A$14.14 |
| June 2010 | A$10.13 | A$14.05 |
| May 2010 | A$10.06 | A$13.95 |
| April 2010 | A$9.79 | A$13.57 |
| March 2010 | A$10.04 | A$13.92 |
| February 2010 | A$9 | A$12.66 |
| January 2010 | A$8.16 | A$11.47 |
| December 2009 | A$7.74 | A$10.89 |
| November 2009 | A$7.72 | A$10.86 |
| October 2009 | A$7.52 | A$10.58 |
| September 2009 | A$7.80 | A$10.97 |
| August 2009 | A$7.32 | A$10.50 |
| July 2009 | A$7.32 | A$10.50 |
| June 2009 | A$8.05 | A$11.54 |
| May 2009 | A$7.67 | A$11 |
| April 2009 | A$6.45 | A$9.25 |
| March 2009 | A$6.87 | A$9.85 |
| February 2009 | A$6.91 | A$10.08 |
| January 2009 | A$6.92 | A$10.10 |
| December 2008 | A$7.13 | A$10.40 |
| November 2008 | A$6.17 | A$9 |
| October 2008 | A$6.92 | A$10.10 |
| September 2008 | A$6.89 | A$10.05 |
| August 2008 | A$7.28 | A$10.81 |
| July 2008 | A$6.47 | A$9.60 |
| June 2008 | A$5.87 | A$8.71 |
| May 2008 | A$7.40 | A$10.98 |
| April 2008 | A$8.02 | A$11.90 |
| March 2008 | A$7.24 | A$10.75 |
| February 2008 | A$7.50 | A$11.29 |
| January 2008 | A$7.40 | A$11.14 |
| December 2007 | A$7.27 | A$10.95 |
| November 2007 | A$7.29 | A$10.97 |
| October 2007 | A$7.06 | A$10.62 |
| September 2007 | A$7.11 | A$10.70 |
| August 2007 | A$6.88 | A$10.52 |
| July 2007 | A$7 | A$10.70 |
| June 2007 | A$7.34 | A$11.21 |
| May 2007 | A$7.41 | A$11.32 |
| April 2007 | A$7.57 | A$11.57 |
| March 2007 | A$7.53 | A$11.50 |
| February 2007 | A$7.51 | A$11.60 |
| January 2007 | A$7.57 | A$11.70 |
| December 2006 | A$7.34 | A$11.35 |
| November 2006 | A$7.15 | A$11.05 |
| October 2006 | A$6.96 | A$10.76 |
| September 2006 | A$6.50 | A$10.05 |
| August 2006 | A$6.33 | A$9.93 |
| July 2006 | A$5.88 | A$9.22 |
| June 2006 | A$6.13 | A$9.61 |
| May 2006 | A$6.38 | A$10 |
| April 2006 | A$6.77 | A$10.61 |
| March 2006 | A$6.38 | A$10 |
| February 2006 | A$6.31 | A$10 |
| January 2006 | A$6.10 | A$9.67 |
| December 2005 | A$6 | A$9.50 |
| November 2005 | A$6.22 | A$9.85 |
| October 2005 | A$5.56 | A$8.81 |
| September 2005 | A$5.93 | A$9.40 |
| August 2005 | A$5.68 | A$9.11 |
| July 2005 | A$5.35 | A$8.57 |
| June 2005 | A$5.53 | A$8.86 |
| May 2005 | A$5 | A$8.02 |
| April 2005 | A$4.93 | A$7.90 |
| March 2005 | A$4.53 | A$7.34 |
| February 2005 | A$4.31 | A$6.99 |
| January 2005 | A$4.48 | A$7.27 |
| December 2004 | A$4.39 | A$7.12 |
| November 2004 | A$4.56 | A$7.40 |
| October 2004 | A$3.84 | A$6.23 |
| September 2004 | A$3.76 | A$6.20 |
| August 2004 | A$3.79 | A$6.24 |
| July 2004 | A$3.56 | A$5.87 |
| June 2004 | A$3.30 | A$5.44 |
| May 2004 | A$3.40 | A$5.60 |
| April 2004 | A$3.22 | A$5.30 |
| March 2004 | A$2.99 | A$5 |
| February 2004 | A$2.91 | A$4.86 |
| January 2004 | A$2.76 | A$4.62 |
| December 2003 | A$2.85 | A$4.77 |
| November 2003 | A$2.62 | A$4.39 |
| October 2003 | A$2.57 | A$4.30 |
| September 2003 | A$2.55 | A$4.35 |
| August 2003 | A$2.61 | A$4.45 |
| July 2003 | A$2.39 | A$4.08 |
| June 2003 | A$2.16 | A$3.68 |
| May 2003 | A$2.14 | A$3.66 |
| April 2003 | A$2.03 | A$3.47 |
| March 2003 | A$1.90 | A$3.30 |
| February 2003 | A$1.85 | A$3.22 |
| January 2003 | A$1.90 | A$3.30 |
| December 2002 | A$2.05 | A$3.56 |
| November 2002 | A$2.05 | A$3.57 |
| October 2002 | A$2.19 | A$3.80 |
| September 2002 | A$2.13 | A$3.76 |
| August 2002 | A$2.33 | A$4.12 |
| July 2002 | A$2.28 | A$4.03 |
| June 2002 | A$2.38 | A$4.20 |
| May 2002 | A$2.51 | A$4.43 |
| April 2002 | A$2.69 | A$4.75 |
| March 2002 | A$2.76 | A$4.92 |
| February 2002 | A$2.66 | A$4.75 |
| January 2002 | A$2.66 | A$4.74 |
| December 2001 | A$2.57 | A$4.58 |
| November 2001 | A$2.69 | A$4.80 |
| October 2001 | A$2.78 | A$4.95 |
| September 2001 | A$2.27 | A$4.10 |
| August 2001 | A$2.07 | A$3.74 |
| July 2001 | A$1.63 | A$2.95 |
| June 2001 | A$1.69 | A$3.05 |
| May 2001 | A$1.40 | A$2.53 |
| April 2001 | A$1.22 | A$2.20 |
| March 2001 | A$1.15 | A$2.12 |
| February 2001 | A$1.28 | A$2.35 |
| January 2001 | A$1.06 | A$1.95 |
| December 2000 | A$0.95 | A$1.75 |
| November 2000 | A$0.89 | A$1.64 |
| October 2000 | A$0.75 | A$1.38 |
| September 2000 | A$0.71 | A$1.35 |
| August 2000 | A$0.58 | A$1.11 |
| July 2000 | A$0.57 | A$1.08 |
| June 2000 | A$0.44 | A$0.83 |
| May 2000 | A$0.46 | A$0.87 |
| April 2000 | A$0.44 | A$0.83 |
| March 2000 | A$0.46 | A$0.90 |
| February 2000 | A$0.48 | A$0.95 |
| January 2000 | A$0.52 | A$1.02 |
| December 1999 | A$0.51 | A$1 |
| November 1999 | A$0.50 | A$0.98 |
| October 1999 | A$0.42 | A$0.82 |
| September 1999 | A$0.40 | A$0.83 |
| August 1999 | A$0.44 | A$0.92 |
| July 1999 | A$0.49 | A$1.02 |
| June 1999 | A$0.52 | A$1.08 |
| May 1999 | A$0.66 | A$1.38 |
| April 1999 | A$0.77 | A$1.59 |
| March 1999 | A$0.70 | A$1.49 |
| February 1999 | A$0.74 | A$1.56 |
| January 1999 | A$0.87 | A$1.85 |
| December 1998 | A$0.77 | A$1.64 |
| November 1998 | A$0.73 | A$1.55 |
| October 1998 | A$0.74 | A$1.56 |
| September 1998 | A$0.67 | A$1.42 |
| August 1998 | A$0.66 | A$1.44 |
| July 1998 | A$0.77 | A$1.69 |
| June 1998 | A$0.87 | A$1.90 |
| May 1998 | A$1.03 | A$2.25 |
| April 1998 | A$1.05 | A$2.30 |
| March 1998 | A$1.08 | A$2.35 |
| February 1998 | A$1.04 | A$2.30 |
| January 1998 | A$0.95 | A$2.10 |
| December 1997 | A$0.96 | A$2.12 |
| November 1997 | A$0.86 | A$1.90 |
| October 1997 | A$0.87 | A$1.93 |
| September 1997 | A$0.99 | A$2.20 |
RHC.AX
Price: A$39.78
52 week price:
Dividend Yield: 1.88%
5-year range yield:
Forward Dividend Yield: 2.15%
Payout Ratio: 69.57%
Dividend Per Share: 0.85 AUD
Earnings Per Share: 1.26 AUD
P/E Ratio: 33.80
Exchange: ASX
Sector: Healthcare
Industry: Medical Care Facilities
Market Capitalization: 9.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 29
DGR3: -11.89%
DGR5: 21.64%
DGR10: 16.37%
DGR20: 17.85%