UK markets closed

Ramsay Health Care Limited (RMYHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.19-0.03 (-0.33%)
At close: 01:11PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.049.199.049.199.191,000
27 Mar 20249.229.229.229.229.22-
26 Mar 20248.689.228.519.229.22700
25 Mar 20248.978.978.618.868.861,500
22 Mar 20248.609.118.609.119.111,000
21 Mar 20248.788.788.788.788.78300
20 Mar 20248.968.968.968.968.96100
19 Mar 20248.288.968.248.968.961,800
18 Mar 20248.378.418.378.378.37700
15 Mar 20248.508.548.508.508.501,000
14 Mar 20248.488.658.488.658.65700
13 Mar 20248.658.658.658.658.65400
12 Mar 20248.648.648.648.648.641,100
11 Mar 20248.328.328.328.328.32-
11 Mar 20240.065 Dividend
08 Mar 20248.368.368.328.328.26200
07 Mar 20248.338.338.338.338.26-
06 Mar 20248.338.338.338.338.26200
05 Mar 20248.168.168.168.168.10200
04 Mar 20247.877.877.877.877.81100
01 Mar 20247.877.877.877.877.81-
29 Feb 20247.877.877.877.877.81-
28 Feb 20247.877.877.877.877.81100
27 Feb 20247.877.877.877.877.81-
26 Feb 20247.877.877.877.877.81-
23 Feb 20247.877.877.877.877.81-
22 Feb 20247.877.877.877.877.81-
21 Feb 20247.877.877.877.877.812,200
20 Feb 20247.947.947.947.947.88-
16 Feb 20247.947.947.947.947.88-
15 Feb 20247.947.947.947.947.88900
14 Feb 20247.877.877.877.877.81-
13 Feb 20247.877.877.877.877.81-
12 Feb 20247.877.877.877.877.81300
09 Feb 20247.667.667.667.667.60-
08 Feb 20247.667.667.667.667.60-
07 Feb 20247.667.667.667.667.60300
06 Feb 20247.777.777.777.777.71-
05 Feb 20247.777.777.777.777.71-
02 Feb 20247.777.777.777.777.71400
01 Feb 20247.757.757.757.757.69-
31 Jan 20247.757.757.757.757.69-
30 Jan 20247.757.757.757.757.69200
29 Jan 20247.717.717.717.717.653,300
26 Jan 20247.887.887.887.887.82-
25 Jan 20247.887.887.887.887.82-
24 Jan 20247.887.887.887.887.82-
23 Jan 20247.887.887.887.887.82200
22 Jan 20247.597.597.597.597.53-
19 Jan 20247.597.597.597.597.53-
18 Jan 20247.597.597.597.597.53-
17 Jan 20247.597.597.597.597.53300
16 Jan 20248.658.658.658.658.59-
12 Jan 20248.658.658.658.658.59-
11 Jan 20248.658.658.658.658.59-
10 Jan 20248.658.658.658.658.59-
09 Jan 20248.658.658.658.658.59-
08 Jan 20248.658.658.658.658.59-
05 Jan 20248.658.658.658.658.59600
04 Jan 20248.998.998.998.998.92-
03 Jan 20248.998.998.998.998.92-
02 Jan 20248.998.998.998.998.92-
29 Dec 20238.998.998.998.998.92-
28 Dec 20238.598.998.598.998.92400
27 Dec 20238.778.778.778.778.70-
26 Dec 20238.778.778.778.778.70-
22 Dec 20238.778.778.778.778.70-
21 Dec 20238.778.778.778.778.70200
20 Dec 20238.468.468.468.468.39400
19 Dec 20238.028.028.028.027.96-
18 Dec 20238.028.028.028.027.96400
15 Dec 20238.028.028.028.027.96-
14 Dec 20238.798.798.028.027.96700
13 Dec 20237.507.507.507.507.44-
12 Dec 20237.507.507.507.507.44400
11 Dec 20237.487.487.487.487.42-
08 Dec 20237.487.487.487.487.42-
07 Dec 20237.487.487.487.487.42-
06 Dec 20237.487.487.487.487.42-
05 Dec 20237.487.487.487.487.42200
04 Dec 20237.677.677.677.677.61900
01 Dec 20237.837.837.837.837.77-
30 Nov 20237.837.837.837.837.77200
29 Nov 20237.837.837.837.837.77-
28 Nov 20238.648.647.837.837.775,400
27 Nov 20238.158.158.158.158.09-
24 Nov 20238.158.158.158.158.09200
22 Nov 20238.578.578.578.578.50100
21 Nov 20238.578.578.578.578.508,300
20 Nov 20238.808.808.808.808.73700
17 Nov 20238.818.818.818.818.74200
16 Nov 20238.238.238.238.238.17200
15 Nov 20237.687.687.687.687.62-
14 Nov 20237.687.687.687.687.62-
13 Nov 20237.687.687.687.687.62-
10 Nov 20237.687.687.687.687.62-
09 Nov 20237.687.687.687.687.62-
08 Nov 20237.687.687.687.687.62-
07 Nov 20237.687.687.687.687.62-
06 Nov 20237.687.687.687.687.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...