Ramsay Health Care Ltd (RHC.AU) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 46 out of 100 (momentum 96 · quality 25 · valuation 52), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +3.6% vs the 50-day and +28.8% vs the 200-day average, 0.8% below the 52-week high and +86.9% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Ramsay Health Care Ltd trades 3.6% above its 50-day and 28.8% above its 200-day moving average. (as of 2026-11-02)

Ramsay Health Care owns and runs hospitals in Australia and in other countries, treating both public and private patients. It was founded in 1964 and is based in St Leonards, Australia.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RHC.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	55.60	56.22	55.02	55.75	+0.27%	832,412
2026-10-30	55.40	55.90	55.02	55.60	+1.24%	678,067
2026-10-29	55.80	56.10	54.63	54.92	-1.49%	685,341
2026-10-28	55.55	55.83	54.73	55.75	+0.36%	579,496
2026-10-27	54.72	55.55	54.55	55.55	+1.11%	1,102,275
2026-10-26	54.24	55.00	53.99	54.94	+0.27%	868,147
2026-10-23	55.21	55.21	54.53	54.79	-0.20%	573,932
2026-10-22	54.29	55.03	54.11	54.90	+1.20%	498,360
2026-10-21	54.00	54.58	53.66	54.25	+0.28%	541,596
2026-10-20	54.51	54.72	53.37	54.10	-1.64%	755,100
2026-10-19	55.60	55.63	54.59	55.00	-0.99%	393,431
2026-10-16	54.99	55.65	54.63	55.55	+1.22%	1,047,522
2026-10-15	55.00	55.13	54.57	54.88	+0.42%	897,125
2026-10-14	54.86	54.90	54.20	54.65	-0.38%	589,421
2026-10-13	54.46	55.28	54.40	54.86	+1.50%	485,105
2026-10-12	54.64	54.67	53.86	54.05	-1.08%	559,199
2026-10-09	54.40	54.91	53.86	54.64	+0.18%	375,703
2026-10-08	54.43	54.80	54.33	54.54	-0.02%	886,473
2026-10-07	54.70	55.07	54.48	54.55	-0.27%	773,851
2026-10-06	54.72	54.87	54.24	54.70	+0.72%	525,396
2026-10-05	54.83	54.98	54.12	54.31	-0.20%	253,332
2026-10-02	54.61	55.00	53.79	54.42	-0.11%	389,710
2026-10-01	55.57	55.61	54.48	54.48	-2.16%	516,311
2026-09-30	55.26	55.84	55.12	55.68	+0.36%	847,240
2026-09-29	55.58	55.80	55.17	55.48	-0.14%	446,235
2026-09-28	55.22	55.57	54.98	55.56	+0.45%	608,196
2026-09-25	55.59	55.69	55.20	55.31	-0.58%	447,737
2026-09-24	55.15	55.70	54.87	55.63	+0.40%	557,422
2026-09-23	55.50	55.98	55.15	55.41	-0.16%	738,913
2026-09-22	55.75	55.85	55.19	55.50	-0.20%	656,650
2026-09-21	55.00	55.71	54.95	55.61	+0.40%	639,378
2026-09-18	55.14	55.40	54.65	55.39	+0.47%	2,536,052
2026-09-17	55.98	55.98	54.70	55.13	+0.51%	1,558,960
2026-09-16	54.05	54.85	53.90	54.85	+2.39%	846,886
2026-09-15	53.32	53.61	52.68	53.57	+1.23%	606,592
2026-09-14	53.41	53.72	52.92	52.92	-1.18%	667,211
2026-09-11	53.33	54.09	52.99	53.55	-0.28%	888,275
2026-09-10	53.31	54.22	53.14	53.70	+0.75%	1,158,270
2026-09-09	53.30	53.70	53.01	53.30	-0.11%	710,561
2026-09-08	53.06	53.80	53.01	53.36	+0.26%	983,996
2026-09-07	52.20	53.33	51.77	53.22	+1.78%	874,685
2026-09-04	51.35	52.29	51.35	52.29	+0.95%	832,228
2026-09-03	51.73	52.16	51.48	51.80	-1.11%	1,790,155
2026-09-02	52.43	52.50	51.54	52.38	+0.29%	1,865,208
2026-09-01	51.88	52.77	51.66	52.23	+1.85%	1,662,299
2026-08-31	51.16	52.45	50.59	51.28	-0.49%	1,230,949
2026-08-28	50.81	52.79	50.16	51.53	+2.94%	3,444,737
2026-08-27	49.50	51.10	48.64	50.06	+13.72%	2,507,712
2026-08-26	44.36	44.56	43.69	44.02	-0.77%	445,154
2026-08-25	44.03	44.66	44.01	44.36	+0.59%	430,062
2026-08-24	44.77	45.13	44.03	44.10	-2.00%	496,791
2026-08-21	44.41	45.62	44.40	45.00	+0.78%	1,398,264
2026-08-20	44.46	45.04	44.26	44.65	-0.56%	681,868
2026-08-19	44.81	45.26	44.63	44.90	+0.56%	481,016
2026-08-18	44.25	44.70	44.09	44.65	-0.36%	386,679
2026-08-17	44.49	45.13	44.37	44.81	-0.04%	671,995
2026-08-14	44.90	45.32	44.50	44.83	-0.13%	669,970
2026-08-13	45.07	45.49	44.87	44.89	-0.02%	535,156
2026-08-12	44.96	45.01	44.49	44.90	-0.38%	3,584,366
2026-08-11	44.80	45.31	44.53	45.07	+0.56%	1,174,043
2026-08-10	44.57	45.31	44.52	44.82	-0.18%	493,598
2026-08-07	44.24	44.96	43.84	44.90	+1.31%	366,225
2026-08-06	43.59	44.73	43.49	44.32	+1.77%	732,784
2026-08-05	43.85	44.01	43.52	43.55	-0.89%	585,447
2026-08-04	44.06	44.06	43.42	43.94	+0.14%	460,657
2026-08-03	44.20	44.43	43.64	43.88	-1.04%	503,137
2026-07-31	44.17	44.55	43.92	44.34	+0.34%	609,955
2026-07-30	44.25	44.44	43.49	44.19	-0.16%	514,554
2026-07-29	44.19	45.49	44.07	44.26	+1.98%	738,829
2026-07-28	41.69	43.40	41.68	43.40	+2.02%	475,688
2026-07-27	42.44	42.75	42.13	42.54	+0.57%	292,173
2026-07-24	42.62	42.62	42.17	42.30	-0.07%	303,937
2026-07-23	42.97	43.31	41.95	42.33	-1.01%	346,630
2026-07-22	43.07	43.22	42.10	42.76	-1.84%	413,902
2026-07-21	43.02	43.75	42.90	43.56	+1.26%	477,228
2026-07-20	43.12	43.73	43.01	43.02	-0.23%	560,211
2026-07-17	43.00	43.40	42.55	43.12	+1.13%	914,720
2026-07-16	43.37	43.42	42.40	42.64	-1.66%	552,339
2026-07-15	42.98	43.85	42.13	43.36	+0.88%	716,381
2026-07-14	42.59	42.98	42.38	42.98	+1.32%	492,467
2026-07-13	42.12	42.62	41.99	42.42	+1.12%	453,696
2026-07-10	42.72	42.75	41.60	41.95	-2.31%	513,380
2026-07-09	42.76	43.20	42.76	42.94	-0.26%	433,009
2026-07-08	43.04	43.78	42.88	43.05	+0.00%	806,142
2026-07-07	43.83	44.06	43.02	43.05	-1.42%	1,368,453
2026-07-06	43.72	44.18	43.50	43.67	-1.11%	1,522,108
2026-07-03	43.99	44.30	43.84	44.16	+1.21%	1,138,222
2026-07-02	43.28	43.83	42.63	43.63	+0.23%	502,759
2026-07-01	43.80	44.15	43.40	43.53	-1.02%	894,701
2026-06-30	44.10	44.39	43.73	43.98	-0.32%	762,529
2026-06-29	43.06	44.44	43.05	44.12	+2.37%	1,003,187
2026-06-26	42.33	43.19	42.33	43.10	+0.84%	853,276
2026-06-25	41.30	42.83	41.30	42.74	+3.66%	1,265,436
2026-06-24	39.86	41.23	39.68	41.23	+3.51%	1,074,026
2026-06-23	39.47	39.83	39.29	39.83	+0.13%	621,023
2026-06-22	39.50	40.14	39.39	39.78	+0.73%	641,074
2026-06-19	39.50	39.75	39.05	39.49	+0.48%	1,504,604
2026-06-18	38.40	39.30	38.33	39.30	+1.73%	933,597
2026-06-17	38.56	38.92	38.29	38.63	-0.52%	633,324
2026-06-16	38.55	38.92	38.50	38.83	-0.54%	389,107
2026-06-15	38.79	39.21	38.72	39.04	+0.57%	412,478
2026-06-12	38.30	38.92	37.98	38.82	+1.84%	396,450
2026-06-11	38.21	38.54	38.11	38.12	-0.81%	354,909
2026-06-10	37.72	38.74	37.65	38.43	+2.10%	695,053
2026-06-09	36.39	37.65	36.39	37.64	+2.79%	1,107,701
2026-06-05	36.07	36.66	36.05	36.62	+1.52%	751,103
2026-06-04	36.03	36.37	35.87	36.07	-0.91%	424,744
2026-06-03	36.03	36.48	35.96	36.40	+0.44%	718,202
2026-06-02	36.03	37.62	35.48	36.24	-0.82%	899,057
2026-06-01	36.60	36.80	35.92	36.54	-1.48%	400,222
2026-05-29	36.77	37.09	36.19	37.09	+0.24%	1,130,791
2026-05-28	37.18	37.75	37.00	37.00	-1.31%	622,818
2026-05-27	37.00	37.52	36.92	37.49	+0.35%	459,470
2026-05-26	37.53	37.89	37.36	37.36	-1.50%	455,577
2026-05-25	37.90	38.03	37.53	37.93	-0.34%	462,185
2026-05-22	37.99	38.06	37.60	38.06	+0.93%	565,698
2026-05-21	38.70	38.78	37.27	37.71	-1.51%	2,447,434
2026-05-20	38.27	38.46	37.72	38.29	+0.37%	638,962
2026-05-19	37.37	38.39	37.34	38.15	+2.80%	465,324
2026-05-18	37.56	37.86	36.99	37.11	-1.20%	504,980
2026-05-15	36.69	37.56	36.50	37.56	+3.47%	587,881
2026-05-14	36.78	36.78	36.22	36.30	-1.01%	419,445
2026-05-13	36.65	36.84	35.98	36.67	-0.43%	435,106
2026-05-12	36.71	36.96	36.39	36.83	+0.24%	764,588
2026-05-11	36.54	36.84	35.82	36.74	-0.24%	420,269
2026-05-08	37.23	37.36	36.82	36.83	-2.07%	549,471
2026-05-07	37.20	37.94	37.15	37.61	+0.37%	832,559
2026-05-06	37.64	37.83	37.16	37.47	+0.27%	736,165
2026-05-05	37.82	38.15	36.69	37.37	-2.45%	782,349
2026-05-04	38.35	38.78	38.26	38.31	+0.10%	370,007
2026-05-01	39.05	39.14	38.21	38.27	-1.82%	527,652
2026-04-30	38.68	39.31	38.68	38.98	+0.10%	507,041
2026-04-29	39.19	39.48	38.94	38.94	-1.07%	670,251
2026-04-28	39.09	39.49	38.69	39.36	+0.00%	1,232,939
2026-04-27	39.80	39.80	39.09	39.36	-1.58%	243,715
2026-04-24	39.63	40.00	39.29	39.99	+1.27%	537,037
2026-04-23	40.41	40.42	38.68	39.49	-3.09%	1,144,827
2026-04-22	41.22	41.22	40.50	40.75	-1.45%	654,045
2026-04-21	41.31	41.49	40.84	41.35	-0.34%	345,472
2026-04-20	41.20	41.52	40.22	41.49	+0.68%	769,208
2026-04-17	42.14	42.74	41.13	41.21	-2.58%	1,007,606
2026-04-16	41.52	42.48	41.21	42.30	+4.37%	1,099,153
2026-04-15	40.00	40.71	39.70	40.53	+2.22%	800,357
2026-04-14	40.00	40.06	39.49	39.65	+0.35%	1,643,526
2026-04-13	39.78	40.00	39.50	39.51	-0.65%	402,564
2026-04-10	40.20	40.48	39.47	39.77	-1.54%	485,491
2026-04-09	40.22	40.99	40.22	40.39	-0.07%	546,029
2026-04-08	39.75	40.46	39.75	40.42	+2.88%	695,303
2026-04-07	39.30	39.61	38.85	39.29	+0.95%	414,615
2026-04-02	39.04	39.49	38.81	38.92	-0.38%	614,700
2026-04-01	39.05	39.30	38.33	39.07	+0.15%	1,071,921
2026-03-31	39.65	39.89	39.01	39.01	-2.11%	786,524
2026-03-30	39.52	39.91	39.10	39.85	-0.90%	567,485
2026-03-27	40.00	40.59	40.00	40.21	-0.64%	332,373
2026-03-26	40.30	40.48	39.81	40.47	+0.65%	652,626
2026-03-25	39.72	40.48	39.69	40.21	+1.77%	697,661
2026-03-24	40.15	40.16	39.19	39.51	-0.73%	860,247
2026-03-23	39.41	40.00	39.00	39.80	-0.03%	494,591
2026-03-20	39.50	40.37	39.18	39.81	-0.50%	1,970,306
2026-03-19	40.51	40.84	39.85	40.01	-2.30%	700,636
2026-03-18	41.64	41.64	40.78	40.95	-0.10%	524,678
2026-03-17	41.71	41.90	40.72	40.99	-0.97%	641,490
2026-03-16	41.89	41.95	41.33	41.39	-1.99%	703,332
2026-03-13	41.77	42.41	41.15	42.23	+1.03%	556,966
2026-03-12	42.58	42.67	41.00	41.80	-0.97%	856,967
2026-03-11	42.99	43.08	41.87	42.21	-0.61%	1,418,647
2026-03-10	42.50	43.06	42.21	42.47	+1.70%	777,485
2026-03-09	42.52	43.26	41.34	41.76	-6.20%	2,446,042
2026-03-06	43.80	44.73	43.48	44.52	+1.18%	1,566,511
2026-03-05	42.46	44.00	42.30	44.00	+2.90%	1,233,380
2026-03-04	42.04	42.76	41.67	42.76	+0.40%	1,119,095
2026-03-03	42.75	43.04	41.90	42.59	-1.25%	1,320,744
2026-03-02	42.49	43.33	42.28	43.13	+0.14%	755,096
2026-02-27	42.80	43.65	42.36	43.07	+2.26%	2,066,239
2026-02-26	41.99	43.64	40.60	42.12	+10.35%	1,922,005
2026-02-25	37.90	38.43	37.53	38.17	+0.85%	494,133
2026-02-24	37.97	38.02	37.55	37.85	-0.32%	564,610
2026-02-23	38.38	38.50	37.56	37.97	-1.68%	466,815
2026-02-20	37.50	39.19	37.31	38.62	+2.99%	1,448,368
2026-02-19	37.33	37.68	36.97	37.50	+1.54%	620,790
2026-02-18	37.00	37.32	36.60	36.93	-0.27%	710,329
2026-02-17	37.15	37.22	36.78	37.03	-0.72%	226,557
2026-02-16	36.89	37.38	36.12	37.30	+1.00%	421,236
2026-02-13	37.40	37.60	36.52	36.93	-1.62%	585,588
2026-02-12	37.98	38.08	37.20	37.54	-1.18%	474,033
2026-02-11	37.00	37.99	37.00	37.99	+2.32%	1,119,619
2026-02-10	36.06	37.47	36.06	37.13	+2.63%	708,099
2026-02-09	35.96	36.55	35.92	36.18	+0.84%	314,863
2026-02-06	35.50	36.05	35.15	35.88	-0.39%	528,878
2026-02-05	36.00	36.26	35.72	36.02	+1.29%	422,711
2026-02-04	35.96	36.00	35.22	35.56	-1.36%	452,234
2026-02-03	36.49	36.49	35.97	36.05	-0.28%	199,225
2026-02-02	36.00	36.56	36.00	36.15	-0.58%	269,962
2026-01-30	36.25	36.62	36.00	36.36	+0.44%	372,602
2026-01-29	36.38	36.54	36.00	36.20	+0.44%	234,198
2026-01-28	36.08	36.40	35.91	36.04	-0.52%	251,447
2026-01-27	36.65	36.65	35.75	36.23	-1.15%	397,088
2026-01-23	37.00	37.47	36.62	36.65	-1.45%	244,091
2026-01-22	37.50	37.92	37.02	37.19	+0.40%	424,605
2026-01-21	36.57	37.06	36.37	37.04	+0.95%	562,745
2026-01-20	36.26	36.69	35.89	36.69	+0.08%	283,606
2026-01-19	36.50	36.90	36.22	36.66	-0.05%	224,477
2026-01-16	36.84	36.94	36.50	36.68	-0.43%	667,426
2026-01-15	36.66	37.13	36.47	36.84	+0.22%	528,504
2026-01-14	35.90	36.76	35.86	36.76	+2.45%	531,313
2026-01-13	36.19	36.62	35.88	35.88	-0.19%	396,960
2026-01-12	35.40	36.01	35.39	35.95	+1.70%	280,470
2026-01-09	35.68	35.99	35.26	35.35	-0.92%	385,048
2026-01-08	34.75	35.81	34.75	35.68	+2.15%	392,670
2026-01-07	34.95	35.17	34.74	34.93	-0.06%	441,525
2026-01-06	34.83	35.07	34.53	34.95	+0.11%	412,448
2026-01-05	34.50	34.93	34.50	34.91	+0.93%	246,148
2026-01-02	34.43	34.79	34.38	34.59	+0.67%	151,659
2025-12-31	34.69	34.69	34.27	34.36	-0.23%	238,767
2025-12-30	34.75	34.85	34.39	34.44	-0.35%	305,939
2025-12-29	35.47	35.47	34.43	34.56	-1.79%	293,985
2025-12-24	35.17	35.41	35.11	35.19	-0.90%	142,822
2025-12-23	34.77	35.72	34.71	35.51	+2.90%	437,212
2025-12-22	34.50	34.97	34.38	34.51	-0.26%	266,143
2025-12-19	34.03	34.60	33.90	34.60	+1.47%	1,859,246
2025-12-18	34.15	34.21	33.78	34.10	-0.41%	511,488
2025-12-17	34.92	34.92	34.17	34.24	-1.89%	401,668
2025-12-16	35.05	35.48	34.69	34.90	-1.27%	747,574
2025-12-15	35.40	35.68	35.16	35.35	-0.37%	777,037
2025-12-12	35.56	35.62	35.16	35.48	+0.31%	445,098
2025-12-11	35.54	35.73	35.26	35.37	-0.51%	1,093,342
2025-12-10	35.57	35.73	35.27	35.55	-0.17%	410,032
2025-12-09	35.42	36.11	35.35	35.61	-0.25%	887,625
2025-12-08	36.20	36.34	35.70	35.70	-1.52%	435,925
2025-12-05	37.00	37.00	35.96	36.25	-2.37%	1,083,002
2025-12-04	37.16	37.49	36.73	37.13	-0.64%	829,990
2025-12-03	37.13	37.84	37.13	37.37	-0.53%	517,084
2025-12-02	37.40	38.10	37.22	37.57	+0.83%	622,055
2025-12-01	36.62	37.49	36.62	37.26	+1.22%	601,630
2025-11-28	36.27	36.99	36.27	36.81	+1.49%	599,743
2025-11-27	37.20	37.44	36.08	36.27	-2.81%	685,521
2025-11-26	36.74	37.78	36.50	37.32	+3.81%	1,080,947
2025-11-25	33.19	36.38	33.08	35.95	+12.70%	2,734,532
2025-11-24	31.66	32.02	31.36	31.90	+2.01%	748,217
2025-11-21	31.90	31.90	31.11	31.27	-1.67%	1,414,414
2025-11-20	31.03	32.05	31.03	31.80	+1.34%	944,301
2025-11-19	31.60	31.73	31.16	31.38	+0.42%	570,890
2025-11-18	31.44	31.68	31.16	31.25	-0.67%	520,777
2025-11-17	30.80	31.55	30.57	31.46	+1.75%	491,048
2025-11-14	31.18	31.20	30.67	30.92	-1.12%	466,635
2025-11-13	30.75	31.38	30.71	31.27	+1.53%	1,235,755
2025-11-12	30.71	30.90	30.44	30.80	+0.65%	820,171
2025-11-11	30.66	31.00	30.47	30.60	-0.07%	340,806
2025-11-10	30.64	30.77	30.39	30.62	-0.75%	557,391
2025-11-07	30.92	31.23	30.80	30.85	-0.23%	287,845

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+16.49%). Worst month: Dec (-7.78%). Based on 2 years of daily data (2025–2026).

Jan+1.91%
Feb+11.52%
Mar-5.23%
Apr-1.83%
May+5.32%
Jun+8.71%
Jul+2.58%
Aug+3.03%
Sep-0.75%
Oct+0.34%
Nov+16.49%
Dec-7.78%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Ramsay Health Care Ltd's (RHC.AU) latest close?

55.75 on 2026-11-02, from the Closelook data lake's daily price record.

What is RHC.AU's 52-week high and low?

56.22 high and 30.39 low over the trailing 52 weeks, as of 2026-11-02.

What is Ramsay Health Care Ltd's strongest and weakest month historically?

Historically, RHC.AU's strongest calendar month has been Nov (average +16.49%) and its weakest Dec (average -7.78%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is Ramsay Health Care Ltd's Closelooknet score?

46 out of 100 (momentum 96 · quality 25 · valuation 52), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on RHC.AU?

Uptrend stack intact: Trades +3.6% vs the 50-day and +28.8% vs the 200-day average, 0.8% below the 52-week high and +86.9% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is RHC.AU above its 50-day and 200-day moving averages?

Ramsay Health Care Ltd trades 3.6% above its 50-day and 28.8% above its 200-day moving average (1.6% above its 20-day). As of 2026-11-02.