RMD.AX: ResMed Inc. Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.4221

CLOSE 2.4207

Low

LOW 1.69

High

HIGH 2.98

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	1.82	1.82	1.82	1.82
01/02/2001	1.84	1.88	1.84	1.87
01/03/2001	1.8	1.84	1.79	1.82
01/04/2001	1.9	1.91	1.84	1.86
01/05/2001	1.76	1.79	1.75	1.76
01/08/2001	1.76	1.76	1.69	1.73
01/09/2001	1.74	1.77	1.74	1.75
01/10/2001	1.76	1.78	1.76	1.78
01/11/2001	1.81	1.85	1.81	1.85
01/12/2001	1.85	1.85	1.81	1.83
01/15/2001	1.83	1.84	1.8	1.83
01/16/2001	1.84	1.85	1.83	1.84
01/17/2001	1.84	1.87	1.84	1.85
01/18/2001	1.85	1.88	1.85	1.86
01/19/2001	1.88	1.89	1.86	1.88
01/22/2001	1.9	1.91	1.87	1.88
01/23/2001	1.88	1.94	1.88	1.93
01/24/2001	1.94	2	1.94	1.98
01/25/2001	1.98	1.99	1.96	1.97
01/26/2001	1.97	1.97	1.97	1.97
01/29/2001	1.96	1.96	1.9	1.9
01/30/2001	1.93	1.96	1.91	1.94
01/31/2001	1.93	1.94	1.88	1.93
02/01/2001	1.93	1.96	1.93	1.93
02/02/2001	1.93	1.97	1.92	1.96
02/05/2001	1.98	2.03	1.97	2.01
02/06/2001	2.03	2.03	1.91	1.94
02/07/2001	1.95	1.95	1.86	1.9
02/08/2001	1.92	1.99	1.92	1.98
02/09/2001	2	2.03	1.98	2.01
02/12/2001	2.01	2.02	1.98	2
02/13/2001	2.05	2.12	2.05	2.1
02/14/2001	2.18	2.19	2.13	2.15
02/15/2001	2.15	2.15	2.11	2.13
02/16/2001	2.13	2.13	2.09	2.1
02/19/2001	2.1	2.1	2.05	2.09
02/20/2001	2.15	2.2	2.15	2.2
02/21/2001	2.16	2.17	2.14	2.17
02/22/2001	2.17	2.22	2.17	2.22
02/23/2001	2.23	2.28	2.22	2.23
02/26/2001	2.19	2.22	2.19	2.21
02/27/2001	2.23	2.23	2.22	2.23
02/28/2001	2.23	2.24	2.21	2.22
03/01/2001	2.21	2.21	2.13	2.16
03/02/2001	2.16	2.19	2.14	2.14
03/05/2001	2.15	2.18	2.15	2.17
03/06/2001	2.18	2.18	2.13	2.14
03/07/2001	2.15	2.16	2.12	2.14
03/08/2001	2.14	2.14	2.1	2.11
03/09/2001	2.04	2.05	2.01	2.04
03/12/2001	1.99	2.01	1.94	2.01
03/13/2001	1.92	1.96	1.89	1.94
03/14/2001	1.96	1.96	1.92	1.95
03/15/2001	1.91	1.94	1.88	1.93
03/16/2001	1.94	1.97	1.94	1.94
03/19/2001	1.94	1.97	1.94	1.95
03/20/2001	1.97	2.01	1.97	2
03/21/2001	1.97	2	1.97	2
03/22/2001	1.94	1.94	1.89	1.89
03/23/2001	1.89	1.92	1.87	1.89
03/26/2001	1.91	1.99	1.89	1.98
03/27/2001	1.9	1.94	1.9	1.91
03/28/2001	1.95	1.99	1.92	1.98
03/29/2001	1.98	2	1.95	1.97
03/30/2001	2.06	2.1	2	2.08
04/02/2001	2.08	2.13	2.07	2.13
04/03/2001	2.11	2.11	2.04	2.08
04/04/2001	1.99	2.01	1.96	2
04/05/2001	1.98	2.01	1.96	2
04/06/2001	2.06	2.06	1.99	1.99
04/09/2001	1.95	2	1.95	1.99
04/10/2001	2	2.04	2	2.02
04/11/2001	2.06	2.1	2.06	2.09
04/12/2001	2.08	2.12	2.08	2.1
04/13/2001	2.1	2.1	2.1	2.1
04/16/2001	2.1	2.1	2.1	2.1
04/17/2001	2.1	2.11	2.04	2.06
04/18/2001	2.14	2.14	2.11	2.13
04/19/2001	2.15	2.17	2.13	2.16
04/20/2001	2.15	2.15	2.09	2.1
04/23/2001	2.08	2.08	2.06	2.06
04/24/2001	2.06	2.06	2.05	2.05
04/25/2001	2.05	2.05	2.05	2.05
04/26/2001	2.08	2.12	2.08	2.1
04/27/2001	2.11	2.11	2.09	2.11
04/30/2001	2.14	2.24	2.14	2.22
05/01/2001	2.2	2.25	2.19	2.21
05/02/2001	2.29	2.3	2.24	2.3
05/03/2001	2.63	2.63	2.46	2.49
05/04/2001	2.45	2.47	2.42	2.44
05/07/2001	2.45	2.45	2.42	2.42
05/08/2001	2.42	2.44	2.38	2.4
05/09/2001	2.49	2.58	2.49	2.55
05/10/2001	2.63	2.66	2.63	2.65
05/11/2001	2.62	2.62	2.59	2.6
05/14/2001	2.58	2.58	2.5	2.53
05/15/2001	2.57	2.6	2.56	2.56
05/16/2001	2.59	2.64	2.59	2.61
05/17/2001	2.65	2.71	2.63	2.68
05/18/2001	2.7	2.7	2.61	2.64
05/21/2001	2.66	2.66	2.59	2.6
05/22/2001	2.7	2.73	2.65	2.69
05/23/2001	2.7	2.7	2.61	2.63
05/24/2001	2.61	2.61	2.55	2.59
05/25/2001	2.57	2.58	2.5	2.53
05/28/2001	2.53	2.53	2.5	2.5
05/29/2001	2.51	2.53	2.49	2.5
05/30/2001	2.6	2.66	2.6	2.65
05/31/2001	2.71	2.76	2.69	2.71
06/01/2001	2.71	2.71	2.67	2.67
06/04/2001	2.65	2.69	2.65	2.68
06/05/2001	2.71	2.73	2.69	2.69
06/06/2001	2.67	2.67	2.55	2.58
06/07/2001	2.57	2.57	2.51	2.55
06/08/2001	2.58	2.59	2.56	2.58
06/11/2001	2.58	2.58	2.58	2.58
06/12/2001	2.49	2.51	2.44	2.5
06/13/2001	2.46	2.53	2.44	2.53
06/14/2001	2.5	2.5	2.44	2.48
06/15/2001	2.44	2.54	2.41	2.5
06/18/2001	2.49	2.53	2.48	2.48
06/19/2001	2.51	2.59	2.51	2.55
06/20/2001	2.55	2.58	2.53	2.53
06/21/2001	2.55	2.55	2.5	2.53
06/22/2001	2.53	2.55	2.53	2.54
06/25/2001	2.5	2.53	2.48	2.48
06/26/2001	2.5	2.5	2.45	2.48
06/27/2001	2.49	2.5	2.46	2.49
06/28/2001	2.48	2.53	2.48	2.5
06/29/2001	2.51	2.61	2.51	2.59
07/02/2001	2.54	2.55	2.49	2.49
07/03/2001	2.5	2.53	2.49	2.5
07/04/2001	2.55	2.57	2.5	2.54
07/05/2001	2.55	2.55	2.52	2.52
07/06/2001	2.53	2.59	2.52	2.59
07/09/2001	2.55	2.56	2.5	2.55
07/10/2001	2.54	2.54	2.51	2.51
07/11/2001	2.49	2.51	2.48	2.51
07/12/2001	2.52	2.56	2.52	2.55
07/13/2001	2.56	2.59	2.55	2.56
07/16/2001	2.56	2.58	2.56	2.57
07/17/2001	2.58	2.6	2.57	2.57
07/18/2001	2.59	2.62	2.59	2.6
07/19/2001	2.6	2.61	2.59	2.6
07/20/2001	2.61	2.63	2.61	2.61
07/23/2001	2.62	2.63	2.61	2.62
07/24/2001	2.61	2.62	2.6	2.6
07/25/2001	2.55	2.56	2.53	2.55
07/26/2001	2.53	2.53	2.49	2.49
07/27/2001	2.53	2.66	2.53	2.66
07/30/2001	2.65	2.67	2.64	2.64
07/31/2001	2.63	2.64	2.58	2.61
08/01/2001	2.63	2.69	2.63	2.65
08/02/2001	2.65	2.68	2.64	2.66
08/03/2001	2.67	2.69	2.65	2.67
08/06/2001	2.63	2.63	2.58	2.59
08/07/2001	2.6	2.63	2.6	2.6
08/08/2001	2.6	2.66	2.6	2.64
08/09/2001	2.71	2.75	2.68	2.73
08/10/2001	2.7	2.7	2.63	2.65
08/13/2001	2.7	2.72	2.69	2.7
08/14/2001	2.73	2.73	2.67	2.7
08/15/2001	2.75	2.75	2.73	2.74
08/16/2001	2.73	2.73	2.64	2.66
08/17/2001	2.66	2.67	2.64	2.66
08/20/2001	2.65	2.65	2.62	2.63
08/21/2001	2.64	2.68	2.64	2.67
08/22/2001	2.68	2.7	2.67	2.68
08/23/2001	2.69	2.7	2.68	2.69
08/24/2001	2.7	2.7	2.69	2.69
08/27/2001	2.7	2.74	2.7	2.73
08/28/2001	2.86	2.93	2.84	2.9
08/29/2001	2.83	2.83	2.76	2.76
08/30/2001	2.75	2.75	2.68	2.7
08/31/2001	2.57	2.62	2.55	2.61
09/03/2001	2.6	2.61	2.57	2.59
09/04/2001	2.6	2.64	2.6	2.64
09/05/2001	2.63	2.66	2.6	2.63
09/06/2001	2.62	2.7	2.61	2.63
09/07/2001	2.61	2.61	2.59	2.61
09/10/2001	2.56	2.57	2.53	2.55
09/11/2001	2.55	2.58	2.51	2.52
09/12/2001	2.25	2.49	2.25	2.48
09/13/2001	2.5	2.55	2.44	2.44
09/14/2001	2.46	2.5	2.43	2.45
09/17/2001	2.36	2.36	2.29	2.33
09/18/2001	2.45	2.48	2.36	2.37
09/19/2001	2.37	2.38	2.32	2.38
09/20/2001	2.35	2.35	2.29	2.33
09/21/2001	2.27	2.4	2.26	2.4
09/24/2001	2.38	2.39	2.36	2.37
09/25/2001	2.39	2.41	2.38	2.4
09/26/2001	2.47	2.53	2.47	2.53
09/27/2001	2.55	2.6	2.53	2.58
09/28/2001	2.66	2.69	2.63	2.66
10/01/2001	2.63	2.68	2.62	2.68
10/02/2001	2.6	2.6	2.58	2.59
10/03/2001	2.63	2.64	2.58	2.63
10/04/2001	2.65	2.66	2.63	2.65
10/05/2001	2.65	2.65	2.61	2.62
10/08/2001	2.56	2.56	2.52	2.53
10/09/2001	2.53	2.56	2.52	2.53
10/10/2001	2.54	2.58	2.54	2.56
10/11/2001	2.59	2.64	2.59	2.63
10/12/2001	2.69	2.7	2.66	2.7
10/15/2001	2.68	2.68	2.64	2.64
10/16/2001	2.65	2.66	2.61	2.61
10/17/2001	2.63	2.69	2.63	2.68
10/18/2001	2.58	2.63	2.55	2.6
10/19/2001	2.59	2.63	2.57	2.59
10/22/2001	2.63	2.72	2.63	2.69
10/23/2001	2.77	2.81	2.76	2.77
10/24/2001	2.8	2.86	2.78	2.83
10/25/2001	2.84	2.87	2.83	2.86
10/26/2001	2.86	2.91	2.85	2.85
10/29/2001	2.85	2.94	2.85	2.94
10/30/2001	2.84	2.85	2.8	2.85
10/31/2001	2.94	2.96	2.87	2.93
11/01/2001	2.81	2.81	2.75	2.79
11/02/2001	2.8	2.84	2.8	2.82
11/05/2001	2.82	2.82	2.78	2.79
11/06/2001	2.81	2.85	2.81	2.84
11/07/2001	2.85	2.9	2.85	2.88
11/08/2001	2.89	2.89	2.85	2.86
11/09/2001	2.85	2.85	2.82	2.83
11/12/2001	2.83	2.83	2.78	2.79
11/13/2001	2.75	2.75	2.71	2.73
11/14/2001	2.76	2.76	2.74	2.74
11/15/2001	2.74	2.74	2.69	2.69
11/16/2001	2.69	2.7	2.68	2.7
11/19/2001	2.74	2.74	2.72	2.72
11/20/2001	2.73	2.73	2.66	2.68
11/21/2001	2.68	2.7	2.68	2.69
11/22/2001	2.72	2.75	2.71	2.73
11/23/2001	2.74	2.75	2.72	2.73
11/26/2001	2.75	2.76	2.74	2.74
11/27/2001	2.77	2.78	2.76	2.77
11/28/2001	2.77	2.8	2.76	2.8
11/29/2001	2.8	2.81	2.78	2.78
11/30/2001	2.83	2.88	2.83	2.85
12/03/2001	2.86	2.86	2.82	2.85
12/04/2001	2.93	2.93	2.89	2.93
12/05/2001	2.95	2.98	2.92	2.93
12/06/2001	2.93	2.93	2.81	2.83
12/07/2001	2.81	2.83	2.75	2.75
12/10/2001	2.78	2.78	2.71	2.71
12/11/2001	2.73	2.74	2.67	2.68
12/12/2001	2.68	2.68	2.6	2.61
12/13/2001	2.61	2.64	2.59	2.61
12/14/2001	2.6	2.61	2.53	2.55
12/17/2001	2.62	2.63	2.59	2.61
12/18/2001	2.65	2.67	2.64	2.66
12/19/2001	2.66	2.66	2.62	2.63
12/20/2001	2.64	2.65	2.61	2.61
12/21/2001	2.61	2.61	2.58	2.59
12/24/2001	2.59	2.64	2.59	2.62
12/25/2001	2.62	2.62	2.62	2.62
12/26/2001	2.62	2.62	2.62	2.62
12/27/2001	2.64	2.66	2.63	2.65
12/28/2001	2.65	2.65	2.61	2.63
12/31/2001	2.62	2.62	2.59	2.61

Menu

Create your free account now!

RMD.AX: ResMed Inc. Historical Data

2001 Historical Chart

Average

Low

High