Ramsay Health Care Ltd (RHCPA)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 105.25 | -0.26 | -0.25 | 105.5 | 105.51 | 105.25 | 6089 |
| 1721801700 | 105.51 | -0.48 | -0.45 | 105.99 | 105.99 | 105.51 | 983 |
| 1721715300 | 105.99 | 0 | 0.00 | 105.99 | 105.99 | 105.85 | 1184 |
| 1721628900 | 105.99 | 0.2 | 0.19 | 105.9 | 105.99 | 105.75 | 998 |
| 1721369700 | 105.79 | -0.02 | -0.02 | 105.89 | 106 | 105.79 | 972 |
| 1721283300 | 105.81 | 0 | 0.00 | 105.81 | 105.94 | 105.76 | 2375 |
| 1721196900 | 105.81 | 0.06 | 0.06 | 105.905 | 105.95 | 105.8 | 1462 |
| 1721110500 | 105.75 | -0.1 | -0.09 | 106.01 | 106.1 | 105.51 | 2141 |
| 1721024100 | 105.85 | -0.54 | -0.51 | 106.01 | 106.01 | 105.7 | 2852 |
| 1720764900 | 106.39 | 1.08 | 1.03 | 105.25 | 106.6 | 105.15 | 2111 |
| 1720678500 | 105.31 | -0.19 | -0.18 | 105.52 | 105.99 | 105.31 | 1957 |
| 1720592100 | 105.5 | -0.06 | -0.06 | 105.59 | 105.59 | 105.5 | 1570 |
| 1720505700 | 105.56 | -0.01 | -0.01 | 105.56 | 106.25 | 105.55 | 698 |
| 1720419300 | 105.57 | 0.02 | 0.02 | 105.61 | 106.49 | 105.55 | 1098 |
| 1720160100 | 105.55 | -0.45 | -0.42 | 106.3 | 106.3 | 105.55 | 2690 |
| 1720073700 | 106 | -0.49 | -0.46 | 106.01 | 106.49 | 105.55 | 2062 |
| 1719987300 | 106.49 | 0.01 | 0.01 | 106.49 | 106.49 | 106.49 | 290 |
| 1719900900 | 106.48 | 0.9 | 0.85 | 106 | 106.49 | 105.58 | 1028 |
| 1719814500 | 105.58 | -0.41 | -0.39 | 105.71 | 105.71 | 105.58 | 2975 |
| 1719555300 | 105.99 | 0.4 | 0.38 | 105.85 | 106.25 | 105.65 | 1078 |
| 1719468900 | 105.59 | 0.03 | 0.03 | 105.571 | 105.8 | 105.56 | 1306 |
| 1719382500 | 105.561 | -0.14 | -0.13 | 105.6 | 105.71 | 105.55 | 1719 |
| 1719296100 | 105.7 | -0.29 | -0.27 | 106 | 106 | 105.7 | 1236 |
| 1719209700 | 105.99 | 0.48 | 0.45 | 105.55 | 105.99 | 105.55 | 2036 |
| 1718950500 | 105.51 | -0.49 | -0.46 | 105.7 | 105.99 | 105.51 | 3382 |
| 1718864100 | 106 | -0.39 | -0.37 | 105.57 | 106 | 105.57 | 2187 |
| 1718777700 | 106.39 | 0.83 | 0.79 | 105.56 | 106.41 | 105.56 | 785 |
| 1718691300 | 105.56 | 0.01 | 0.01 | 106.42 | 106.45 | 105.56 | 4875 |
| 1718604900 | 105.55 | 0.02 | 0.02 | 105.61 | 106 | 105.55 | 1236 |
| 1718345700 | 105.53 | -0.37 | -0.35 | 105.61 | 106 | 105.52 | 2771 |
| 1718259300 | 105.899 | 0.59 | 0.56 | 105.33 | 105.99 | 105.32 | 1274 |
| 1718172900 | 105.31 | -0.68 | -0.64 | 105.89 | 106 | 105.31 | 3564 |
| 1718086500 | 105.99 | -0.01 | -0.01 | 106.13 | 106.13 | 105.72 | 895 |
| 1717740900 | 106 | 0.1 | 0.09 | 105.856 | 106.19 | 105.856 | 1633 |
| 1717654500 | 105.9 | -0.26 | -0.24 | 106.15 | 106.15 | 105.9 | 1744 |
| 1717568100 | 106.16 | -0.32 | -0.30 | 106.3 | 106.7 | 106.16 | 983 |
| 1717481700 | 106.48 | 0.36 | 0.34 | 106.45 | 106.72 | 106.2 | 1054 |
| 1717395300 | 106.12 | 0.1 | 0.10 | 106.01 | 106.39 | 105.92 | 2166 |
| 1717136100 | 106.019 | -0.28 | -0.26 | 106 | 106.44 | 105.92 | 1374 |
| 1717049700 | 106.3 | 0.24 | 0.23 | 106.3 | 106.3 | 106 | 292 |
| 1716963300 | 106.06 | 0.05 | 0.05 | 106.01 | 106.5 | 106.01 | 234 |
| 1716876900 | 106.01 | -0.66 | -0.62 | 106.02 | 106.03 | 106.01 | 441 |
| 1716790500 | 106.67 | 0.67 | 0.63 | 106 | 106.8 | 106 | 1136 |
| 1716531300 | 106 | -0 | -0.00 | 106.002 | 106.29 | 106 | 998 |
| 1716444900 | 106.003 | -0.48 | -0.45 | 105.71 | 106.4 | 105.71 | 1719 |
| 1716358500 | 106.48 | 0.98 | 0.93 | 105.51 | 106.49 | 105.51 | 1147 |
| 1716272100 | 105.5 | -0.3 | -0.28 | 105.71 | 106.4 | 105.41 | 1399 |
| 1716185700 | 105.8 | 0.53 | 0.50 | 106.2 | 106.4 | 105.8 | 359 |
| 1715926500 | 105.27 | -0.93 | -0.88 | 106.15 | 106.84 | 105.27 | 1459 |
| 1715840100 | 106.2 | -0.3 | -0.28 | 106.4 | 106.4 | 106.2 | 1366 |
| 1715753700 | 106.5 | 0 | 0.00 | 106.6 | 106.85 | 106.5 | 1568 |
| 1715667300 | 106.5 | -0.11 | -0.10 | 106.85 | 107 | 106.5 | 2271 |
| 1715580900 | 106.61 | -0.38 | -0.36 | 107 | 107 | 106.61 | 847 |
| 1715321700 | 106.99 | 0.39 | 0.37 | 106.4 | 106.99 | 106.21 | 1618 |
| 1715235300 | 106.6 | -0.25 | -0.23 | 106.85 | 107 | 106.6 | 1148 |
| 1715148900 | 106.85 | 0.05 | 0.05 | 106.85 | 106.85 | 106.8 | 1395 |
| 1715062500 | 106.8 | 0.16 | 0.15 | 106.5 | 106.84 | 106.14 | 1402 |
| 1714976100 | 106.64 | 0.53 | 0.50 | 106.68 | 106.68 | 106.12 | 1483 |
| 1714716900 | 106.11 | -0.15 | -0.14 | 106.74 | 106.74 | 106.11 | 1653 |
| 1714630500 | 106.26 | -0.34 | -0.32 | 106.65 | 106.83 | 106.21 | 966 |
| 1714544100 | 106.6 | 0.69 | 0.65 | 105.9 | 106.6 | 105.9 | 2327 |
| 1714457700 | 105.91 | -0.09 | -0.08 | 106 | 106.55 | 105.85 | 4744 |
| 1714371300 | 106 | 0.24 | 0.23 | 105.96 | 106.25 | 105.61 | 3467 |
| 1714112100 | 105.76 | -0.39 | -0.37 | 106.15 | 106.15 | 105.76 | 359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
