Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ResMed Inc. logo
RMD.AX
ResMed Inc.
06:10:32
30.03 A$
0.0000 (%0.00)
Previous Close: 30.31
Day Low₺29.91
Day High₺30.18
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RMD.AX: ResMed Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.9692
CLOSE 31.9301

Low

LOW 25.5

High

HIGH 39.1
DATEOPENHIGHLOWCLOSE
01/02/202636.136.3136.0136.17
01/05/202636.3736.6536.3636.49
01/06/202636.636.636.0836.08
01/07/202636.9236.9636.4936.5
01/08/202636.8237.336.7937.1
01/09/202637.437.6937.337.3
01/12/202637.5737.8237.4737.63
01/13/202638.0538.6238.0438.5
01/14/202638.1638.2537.8438.03
01/15/202638.839.0338.6438.95
01/16/202638.9539.138.6839.03
01/19/202638.7538.838.3138.4
01/20/202638.2238.2537.9137.94
01/21/202637.8737.937.5637.74
01/22/202638.0238.6238.0238.44
01/23/202636.7237.4836.637.41
01/27/202637.237.9537.0837.6
01/28/202636.837.1736.6736.82
01/29/2026373736.236.4
01/30/202638.5138.937.5337.54
02/02/202637.3837.536.6937.06
02/03/202637.0337.0736.2336.29
02/04/202636.0536.0535.6335.71
02/05/202637.237.7237.1637.46
02/06/202638.4538.7437.8437.92
02/09/202638.3538.7438.3538.45
02/10/202638.7238.9538.6138.61
02/11/202637.2437.3136.7936.79
02/12/202636.236.6335.7335.83
02/13/202634.934.934.1334.17
02/16/202635.4535.4934.7434.91
02/17/202635.0835.2334.7735.07
02/18/202636.1236.3635.9335.96
02/19/202636.4536.8436.3936.51
02/20/20263636.53636.3
02/23/202636.236.5636.0936.24
02/24/202637.0137.2136.5336.53
02/25/202635.2935.6535.2935.53
02/26/202635.5135.7635.4635.58
02/27/202636.0336.4336.0336.07
03/02/202635.7536.135.635.74
03/03/202636.1536.2935.9635.99
03/04/202636.5536.736.3436.34
03/05/202636.2436.7336.1936.63
03/06/202636.1536.4236.0636.14
03/09/202635.5435.6934.9934.99
03/10/202635.7135.9235.4135.41
03/11/202634.6534.7234.2134.21
03/12/202633.3333.4533.0133.14
03/13/202632.933.0532.6732.97
03/16/20263333.0832.6832.83
03/17/202632.7932.832.4532.63
03/18/202632.933.0132.8232.88
03/19/202632.5232.6332.1332.28
03/20/202632.2532.332.1132.13
03/22/202632.0932.631.7732.36
03/23/202632.0932.631.7732.36
03/24/202632.632.7232.3332.45
03/25/202632.7933.1232.732.99
03/26/202632.5532.7432.4932.5
03/27/202632.332.4532.1132.33
03/29/20263232.0331.632.03
03/30/20263232.0331.632.03
03/31/202631.9332.3131.932.16
04/01/202632.4532.7432.3332.73
04/02/202632.2832.5232.1832.21
04/07/202632.632.6232.3532.44
04/08/202632.6933.2832.5933.01
04/09/202632.732.932.6132.68
04/10/202632.232.3432.132.28
04/13/202632.3132.4232.132.11
04/14/202632.5932.6832.1632.21
04/15/202632.5132.732.332.7
04/16/202632.4532.4531.9232.02
04/17/202631.5831.6131.431.52
04/20/202631.6531.8531.531.78
04/21/202631.6531.6931.4131.54
04/22/202631.331.330.7230.76
04/23/202630.9331.0130.6630.96
04/24/202630.8830.8930.6630.89
04/27/202630.7230.7730.4830.48
04/28/202630.7230.8930.6130.69
04/29/202630.2830.430.0130.35
04/30/202629.1129.928.8929.78
05/01/202629.7829.9528.428.73
05/04/202628.7528.9628.528.96
05/05/202629.2629.829.129.57
05/06/202629.129.128.6628.78
05/07/202628.829.0128.6528.82
05/08/202628.8528.9128.528.56
05/11/202628.628.6528.2328.62
05/12/202627.6427.6627.2527.66
05/13/202628.2728.2727.9628.21
05/14/202628.1328.1327.8128
05/15/202628.228.3628.1128.33
05/18/202628.528.528.1528.19
05/19/202628.6628.828.4628.75
05/20/202629.1129.328.9829.26
05/21/202629.5529.7129.3929.6
05/22/202629.4529.5829.3129.37
05/25/202629.129.1728.9929.01
05/26/202629.229.312929.25
05/27/202629.2129.3629.129.36
05/28/202628.9229.1128.8328.96
05/29/202628.6528.8728.4528.75
06/01/202626.7926.7926.3426.57
06/02/202626.3526.3525.9326.02
06/03/202625.925.925.525.84
06/04/202626.0726.5626.0626.5
06/05/202627.327.927.2227.64
06/09/202627.9828.1527.7328
06/10/202628.228.3227.9828.21
06/11/202627.6927.9727.5627.97
06/12/202627.527.7527.2727.72
06/15/202628.0428.0527.6427.75
06/16/202627.0727.4527.0327.39
06/17/202627.4727.627.3627.55
06/18/20262727.0126.4426.5
06/19/202626.826.8726.5726.68
06/22/202626.7426.9826.7226.95
06/23/202626.827.0826.827.04
06/24/202627.5627.9327.5627.93
06/25/202628.629.3428.529.2
06/26/202629.229.2728.8828.94
06/29/202629.2629.6329.1429.52
06/30/202629.0529.0928.8328.88
07/01/202628.1828.5427.9628.41
07/02/202629.0829.429.0129.32
07/03/202630.2230.6430.1930.5
07/06/202630.5131.0330.3230.88
07/07/202631.631.7531.4431.44
07/08/202631.5531.6731.0431.19
07/09/20263030.3129.6830.31
07/10/202630.1830.1829.9130.03
07/13/202628.9329.0828.2128.57
07/14/202628.528.7328.3428.61
07/15/202627.6327.8127.5127.74
07/16/202628.1828.3428.1828.34
07/17/202628.8328.9428.6528.75
07/20/202628.728.728.1928.19
07/21/202628.0928.2327.8827.94
07/22/202627.8927.9427.6427.75
07/23/202627.7227.7927.3827.54
07/24/202627.4327.5327.2727.43
07/27/202627.9228.0127.7728
07/28/202628.7729.1328.5528.95
07/29/202629.930.1629.7129.99
07/30/202630.730.7430.1430.25
07/31/202629.7929.8529.5629.79
08/03/202629.9530.2629.8230.26
08/04/202630.6530.930.6530.7
08/05/202631.4731.6231.3931.39
08/06/202631.4931.8431.4831.48
08/07/202629.930.5228.8728.87
08/10/202629.6930.3529.6930.09
08/11/202630.9431.3530.8931.23
08/12/202631.731.8331.3831.45
08/13/202631.7831.9431.7731.8
08/14/20263232.1631.9532.03
08/17/202631.7931.8731.6231.63
08/18/202630.9931.2530.8131.11
08/19/202631.231.2930.9431.25
08/20/202632.0832.531.9832.13
08/21/202632.0532.2831.9431.94