ASX · RHC · stock
Ramsay Health Care Limited (RHC) stock price history
Every ASX trading session of Ramsay Health Care Limited from Sep 30, 1997 to Nov 13, 2026: 7,341 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RHC adjusted close, 1997 to 2026
- A$77.98
- All time high, 2022
- A$56.50
- 52 week high, A$33.15 low
- 7,341
- Daily sessions since 1997
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
RHC key facts
- Ramsay Health Care Limited (RHC) closed at A$55.03 on Nov 13, 2026 on ASX.
- RHC's all time high close is A$77.98, set on Apr 22, 2022; its all time low close is A$0.3755 on Sep 15, 1999.
- RHC's 52 week range is A$33.15 to A$56.50.
- RHC returned +79.3% over the year to Nov 13, 2026 and -12.4% over five years.
- Over ten years RHC returned -9%, -0.9% a year compounded.
- RHC's deepest drawdown was -65.0% from Apr 29, 1998 to Sep 15, 1999.
- DataCedar holds 7,341 daily sessions of RHC history from Sep 30, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RHC price chart, 1997 to 2026
RHC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +23.7% |
| 6 months | +51.5% |
| Year to date | +63.2% |
| 1 year | +79.3% |
| 3 years | +11.4% |
| 5 years | -12.4% |
| 10 years | -8.6% |
| Since Sep 30, 1997 | +5,444% |
| Compound annual growth, 29.1 years | +14.8% |
RHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$77.98 on Apr 22, 2022
- All time low close
- A$0.3755 on Sep 15, 1999
- 52 week high
- A$56.50 on Nov 4, 2026
- 52 week low
- A$33.15 on Dec 17, 2025
- Deepest drawdown
- -65.0% from Apr 29, 1998 to Sep 15, 1999, recovered Feb 1, 2001
- Best single session
- +24.2% on Apr 20, 2022
- Worst single session
- -15.6% on Jun 30, 1998
- Volatility, 1 year annualised
- 25.8%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1997
- 55.4×
- Best calendar year
- 2001, +170%
- Worst calendar year
- 1999, -35%
RHC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Sep 30, 1997; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$33.79 | A$56.50 | A$33.74 | A$55.03 | +63.2% | 172.3M | 237 |
| 2025 | A$32.63 | A$38.64 | A$29.82 | A$33.72 | +1.9% | 203.2M | 253 |
| 2024 | A$49.93 | A$53.93 | A$32.16 | A$33.10 | -33.2% | 133.1M | 254 |
| 2023 | A$60.43 | A$65.31 | A$43.84 | A$49.57 | -17.7% | 132.9M | 252 |
| 2022 | A$65.67 | A$78.17 | A$51.86 | A$60.21 | -8.2% | 145.6M | 251 |
| 2021 | A$55.82 | A$67.87 | A$52.59 | A$65.58 | +17.5% | 124.2M | 254 |
| 2020 | A$64.49 | A$71.94 | A$41.38 | A$55.79 | -13.5% | 161.3M | 255 |
| 2019 | A$50.08 | A$66.53 | A$48.80 | A$64.47 | +28.7% | 141.1M | 253 |
| 2018 | A$59.28 | A$60.25 | A$45.04 | A$50.11 | -15.6% | 118.2M | 253 |
| 2017 | A$56.85 | A$63.72 | A$51.71 | A$59.38 | +4.8% | 118.1M | 250 |
| 2016 | A$55.48 | A$69.16 | A$45.60 | A$56.68 | +2.2% | 114.9M | 253 |
| 2015 | A$45.77 | A$55.78 | A$45.20 | A$55.48 | +20.9% | 108M | 255 |
| 2014 | A$34.19 | A$47.01 | A$32.45 | A$45.89 | +34.2% | 100.9M | 253 |
| 2013 | A$21.24 | A$34.36 | A$21.04 | A$34.19 | +61.8% | 107.5M | 253 |
| 2012 | A$14.69 | A$21.63 | A$13.41 | A$21.13 | +45.5% | 112.4M | 253 |
| 2011 | A$12.98 | A$15.12 | A$11.85 | A$14.52 | +11.5% | 122.2M | 247 |
| 2010 | A$7.79 | A$13.32 | A$7.79 | A$13.02 | +68.6% | 167.7M | 252 |
| 2009 | A$7.04 | A$8.41 | A$6.09 | A$7.72 | +8.7% | 111.3M | 250 |
| 2008 | A$7.27 | A$8.44 | A$5.66 | A$7.11 | -2.0% | 99.6M | 250 |
| 2007 | A$7.29 | A$7.92 | A$6.48 | A$7.25 | -1.0% | 83.3M | 244 |
| 2006 | A$5.99 | A$7.40 | A$5.67 | A$7.32 | +22.5% | 81.1M | 249 |
| 2005 | A$4.38 | A$6.26 | A$3.84 | A$5.98 | +36.6% | 74.9M | 248 |
| 2004 | A$2.86 | A$4.61 | A$2.75 | A$4.38 | +53.9% | 40.6M | 253 |
| 2003 | A$2.07 | A$2.92 | A$1.79 | A$2.84 | +39.3% | 31.3M | 256 |
| 2002 | A$2.56 | A$2.86 | A$1.82 | A$2.04 | -20.2% | 39.8M | 255 |
| 2001 | A$0.9494 | A$2.80 | A$0.9277 | A$2.56 | +169.7% | 42.2M | 246 |
| 2000 | A$0.5065 | A$0.9602 | A$0.3993 | A$0.9494 | +87.5% | 20.2M | 226 |
| 1999 | A$0.7733 | A$0.8865 | A$0.3611 | A$0.5065 | -34.5% | 33.5M | 258 |
| 1998 | A$0.9565 | A$1.07 | A$0.6583 | A$0.7733 | -19.1% | 0 | 260 |
| 1997 | A$0.9925 | A$0.9925 | A$0.8572 | A$0.9565 | n/a | 0 | 68 |
RHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$55.03 | +0.4% |
| October 2026 | A$54.79 | -1.6% |
| September 2026 | A$55.68 | +9.6% |
| August 2026 | A$50.81 | +15.7% |
| July 2026 | A$43.93 | +0.8% |
| June 2026 | A$43.57 | +18.6% |
| May 2026 | A$36.75 | -4.8% |
| April 2026 | A$38.62 | -0.2% |
| March 2026 | A$38.71 | -8.4% |
| February 2026 | A$42.26 | +18.5% |
| January 2026 | A$35.68 | +5.8% |
| December 2025 | A$33.72 | -7.8% |
About the RHC data
Daily bars. 7,341 sessions from Sep 30, 1997 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ARHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RHC share price history
