RMD.AX: ResMed Inc. Historical Data

2002 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 1.558

CLOSE 1.5542

Low

LOW 1.09

High

HIGH 2.67

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	2.61	2.61	2.61	2.61
01/02/2002	2.62	2.67	2.6	2.67
01/03/2002	2.62	2.62	2.57	2.58
01/04/2002	2.54	2.54	2.46	2.53
01/07/2002	2.53	2.53	2.47	2.47
01/08/2002	2.44	2.5	2.42	2.48
01/09/2002	2.48	2.48	2.44	2.47
01/10/2002	2.47	2.5	2.46	2.47
01/11/2002	2.48	2.48	2.42	2.45
01/14/2002	2.39	2.42	2.38	2.41
01/15/2002	2.4	2.44	2.4	2.42
01/16/2002	2.45	2.48	2.44	2.48
01/17/2002	2.49	2.53	2.49	2.52
01/18/2002	2.53	2.53	2.47	2.49
01/21/2002	2.47	2.47	2.44	2.44
01/22/2002	2.46	2.47	2.45	2.46
01/23/2002	2.45	2.45	2.08	2.28
01/24/2002	2.31	2.33	2.19	2.26
01/25/2002	2.19	2.21	2.15	2.19
01/28/2002	2.19	2.19	2.19	2.19
01/29/2002	2.12	2.19	2.1	2.16
01/30/2002	2.15	2.23	2.14	2.2
01/31/2002	2.33	2.33	2.2	2.2
02/01/2002	2.15	2.15	2.04	2.07
02/04/2002	1.95	1.99	1.93	1.98
02/05/2002	1.89	1.99	1.88	1.95
02/06/2002	1.93	1.95	1.9	1.93
02/07/2002	1.91	1.91	1.88	1.91
02/08/2002	1.92	2.03	1.92	1.99
02/11/2002	2.02	2.07	2.01	2.04
02/12/2002	2.06	2.07	1.99	2
02/13/2002	1.99	2	1.94	1.95
02/14/2002	1.93	2	1.93	1.97
02/15/2002	1.95	1.96	1.9	1.9
02/18/2002	1.91	1.91	1.86	1.87
02/19/2002	1.86	1.89	1.81	1.87
02/20/2002	1.82	1.85	1.78	1.84
02/21/2002	1.84	1.86	1.79	1.79
02/22/2002	1.77	1.78	1.74	1.78
02/25/2002	1.83	1.83	1.81	1.82
02/26/2002	1.82	1.82	1.78	1.79
02/27/2002	1.79	1.79	1.71	1.73
02/28/2002	1.76	1.78	1.75	1.75
03/01/2002	1.75	1.79	1.75	1.79
03/04/2002	1.79	1.79	1.76	1.77
03/05/2002	1.79	1.83	1.78	1.78
03/06/2002	1.78	1.83	1.78	1.82
03/07/2002	1.85	1.9	1.84	1.85
03/08/2002	1.84	1.84	1.79	1.8
03/11/2002	1.81	1.81	1.78	1.78
03/12/2002	1.79	1.81	1.79	1.81
03/13/2002	1.8	1.84	1.78	1.82
03/14/2002	1.84	1.86	1.83	1.84
03/15/2002	1.86	1.89	1.85	1.86
03/18/2002	1.9	1.94	1.9	1.9
03/19/2002	1.93	1.96	1.91	1.94
03/20/2002	1.94	1.94	1.9	1.9
03/21/2002	1.9	1.9	1.88	1.89
03/22/2002	1.9	1.93	1.89	1.92
03/25/2002	1.89	1.89	1.87	1.89
03/26/2002	1.87	1.87	1.84	1.85
03/27/2002	1.85	1.87	1.84	1.86
03/28/2002	1.86	1.91	1.86	1.91
03/29/2002	1.91	1.91	1.91	1.91
04/01/2002	1.91	1.91	1.91	1.91
04/02/2002	1.89	1.89	1.84	1.85
04/03/2002	1.85	1.88	1.85	1.85
04/04/2002	1.85	1.85	1.81	1.83
04/05/2002	1.8	1.84	1.8	1.83
04/08/2002	1.84	1.84	1.82	1.83
04/09/2002	1.83	1.83	1.79	1.81
04/10/2002	1.81	1.81	1.77	1.78
04/11/2002	1.79	1.81	1.79	1.81
04/12/2002	1.81	1.84	1.81	1.83
04/15/2002	1.83	1.85	1.82	1.83
04/16/2002	1.84	1.85	1.81	1.84
04/17/2002	1.88	1.88	1.86	1.88
04/18/2002	1.87	1.87	1.84	1.85
04/19/2002	1.86	1.87	1.83	1.84
04/22/2002	1.84	1.86	1.81	1.82
04/23/2002	1.81	1.81	1.77	1.77
04/24/2002	1.76	1.76	1.71	1.73
04/25/2002	1.73	1.73	1.73	1.73
04/26/2002	1.73	1.73	1.71	1.71
04/29/2002	1.7	1.71	1.63	1.7
04/30/2002	1.69	1.71	1.66	1.7
05/01/2002	1.71	1.73	1.66	1.66
05/02/2002	1.53	1.58	1.49	1.56
05/03/2002	1.35	1.36	1.18	1.35
05/06/2002	1.4	1.42	1.28	1.3
05/07/2002	1.29	1.31	1.27	1.29
05/08/2002	1.32	1.34	1.31	1.31
05/09/2002	1.34	1.34	1.31	1.32
05/10/2002	1.35	1.37	1.35	1.36
05/13/2002	1.34	1.34	1.3	1.31
05/14/2002	1.31	1.31	1.29	1.31
05/15/2002	1.31	1.31	1.28	1.3
05/16/2002	1.29	1.34	1.29	1.33
05/17/2002	1.32	1.32	1.3	1.31
05/20/2002	1.31	1.31	1.27	1.27
05/21/2002	1.25	1.28	1.24	1.27
05/22/2002	1.26	1.29	1.25	1.28
05/23/2002	1.27	1.27	1.24	1.25
05/24/2002	1.26	1.28	1.26	1.26
05/27/2002	1.26	1.26	1.23	1.23
05/28/2002	1.23	1.24	1.22	1.24
05/29/2002	1.24	1.26	1.24	1.25
05/30/2002	1.25	1.25	1.22	1.23
05/31/2002	1.21	1.21	1.14	1.2
06/03/2002	1.19	1.19	1.17	1.19
06/04/2002	1.16	1.17	1.15	1.16
06/05/2002	1.15	1.16	1.15	1.16
06/06/2002	1.13	1.13	1.09	1.1
06/07/2002	1.13	1.22	1.12	1.19
06/10/2002	1.19	1.19	1.19	1.19
06/11/2002	1.21	1.23	1.18	1.2
06/12/2002	1.2	1.2	1.15	1.16
06/13/2002	1.17	1.18	1.16	1.16
06/14/2002	1.16	1.19	1.16	1.18
06/17/2002	1.18	1.2	1.18	1.18
06/18/2002	1.23	1.24	1.23	1.23
06/19/2002	1.23	1.23	1.21	1.22
06/20/2002	1.23	1.3	1.23	1.29
06/21/2002	1.25	1.25	1.22	1.23
06/24/2002	1.23	1.23	1.21	1.22
06/25/2002	1.22	1.22	1.21	1.22
06/26/2002	1.21	1.22	1.2	1.2
06/27/2002	1.2	1.26	1.2	1.25
06/28/2002	1.26	1.29	1.25	1.29
07/01/2002	1.3	1.32	1.29	1.29
07/02/2002	1.25	1.25	1.23	1.23
07/03/2002	1.21	1.24	1.2	1.21
07/04/2002	1.21	1.25	1.21	1.25
07/05/2002	1.26	1.29	1.26	1.27
07/08/2002	1.29	1.32	1.25	1.29
07/09/2002	1.25	1.28	1.25	1.26
07/10/2002	1.21	1.21	1.18	1.2
07/11/2002	1.15	1.17	1.13	1.14
07/12/2002	1.14	1.16	1.12	1.14
07/15/2002	1.14	1.15	1.14	1.15
07/16/2002	1.15	1.18	1.15	1.17
07/17/2002	1.16	1.16	1.15	1.15
07/18/2002	1.16	1.17	1.15	1.17
07/19/2002	1.15	1.15	1.12	1.12
07/22/2002	1.1	1.16	1.09	1.16
07/23/2002	1.15	1.18	1.15	1.17
07/24/2002	1.16	1.16	1.13	1.13
07/25/2002	1.17	1.19	1.17	1.18
07/26/2002	1.2	1.24	1.2	1.23
07/29/2002	1.24	1.25	1.22	1.23
07/30/2002	1.26	1.27	1.24	1.26
07/31/2002	1.27	1.28	1.25	1.28
08/01/2002	1.27	1.28	1.24	1.25
08/02/2002	1.22	1.23	1.21	1.21
08/05/2002	1.21	1.25	1.21	1.22
08/06/2002	1.22	1.24	1.22	1.23
08/07/2002	1.25	1.29	1.24	1.27
08/08/2002	1.27	1.27	1.24	1.25
08/09/2002	1.3	1.31	1.29	1.3
08/12/2002	1.31	1.34	1.28	1.29
08/13/2002	1.3	1.32	1.28	1.31
08/14/2002	1.36	1.38	1.33	1.34
08/15/2002	1.5	1.53	1.42	1.46
08/16/2002	1.48	1.48	1.46	1.46
08/19/2002	1.48	1.49	1.47	1.49
08/20/2002	1.51	1.52	1.51	1.52
08/21/2002	1.52	1.52	1.5	1.5
08/22/2002	1.51	1.52	1.51	1.52
08/23/2002	1.53	1.55	1.53	1.54
08/26/2002	1.53	1.53	1.51	1.51
08/27/2002	1.53	1.54	1.51	1.52
08/28/2002	1.49	1.49	1.46	1.47
08/29/2002	1.46	1.46	1.42	1.42
08/30/2002	1.42	1.45	1.42	1.42
09/02/2002	1.42	1.42	1.39	1.4
09/03/2002	1.39	1.39	1.38	1.39
09/04/2002	1.39	1.4	1.38	1.39
09/05/2002	1.41	1.43	1.41	1.42
09/06/2002	1.42	1.42	1.38	1.38
09/09/2002	1.41	1.43	1.4	1.43
09/10/2002	1.43	1.44	1.39	1.4
09/11/2002	1.42	1.42	1.41	1.41
09/12/2002	1.43	1.46	1.43	1.45
09/13/2002	1.44	1.44	1.41	1.42
09/16/2002	1.41	1.42	1.4	1.4
09/17/2002	1.42	1.43	1.42	1.43
09/18/2002	1.41	1.41	1.39	1.4
09/19/2002	1.4	1.4	1.38	1.39
09/20/2002	1.37	1.38	1.32	1.35
09/23/2002	1.36	1.39	1.35	1.36
09/24/2002	1.34	1.36	1.33	1.35
09/25/2002	1.32	1.33	1.3	1.31
09/26/2002	1.31	1.33	1.31	1.33
09/27/2002	1.33	1.35	1.31	1.31
09/30/2002	1.28	1.31	1.28	1.3
10/01/2002	1.3	1.34	1.3	1.32
10/02/2002	1.34	1.35	1.32	1.34
10/03/2002	1.33	1.33	1.29	1.31
10/04/2002	1.29	1.3	1.28	1.3
10/07/2002	1.27	1.27	1.25	1.25
10/08/2002	1.25	1.3	1.25	1.29
10/09/2002	1.29	1.31	1.27	1.27
10/10/2002	1.27	1.28	1.25	1.28
10/11/2002	1.33	1.37	1.32	1.36
10/14/2002	1.38	1.38	1.36	1.37
10/15/2002	1.4	1.43	1.4	1.42
10/16/2002	1.44	1.45	1.42	1.44
10/17/2002	1.41	1.42	1.39	1.39
10/18/2002	1.41	1.41	1.36	1.38
10/21/2002	1.38	1.4	1.37	1.39
10/22/2002	1.4	1.4	1.38	1.39
10/23/2002	1.39	1.41	1.39	1.41
10/24/2002	1.41	1.41	1.38	1.39
10/25/2002	1.4	1.45	1.4	1.43
10/28/2002	1.44	1.48	1.44	1.47
10/29/2002	1.46	1.49	1.44	1.45
10/30/2002	1.48	1.49	1.45	1.46
10/31/2002	1.44	1.44	1.4	1.41
11/01/2002	1.49	1.5	1.45	1.46
11/04/2002	1.48	1.51	1.48	1.5
11/05/2002	1.5	1.5	1.46	1.47
11/06/2002	1.46	1.48	1.44	1.45
11/07/2002	1.47	1.49	1.47	1.49
11/08/2002	1.48	1.48	1.45	1.46
11/11/2002	1.45	1.48	1.45	1.47
11/12/2002	1.46	1.46	1.42	1.44
11/13/2002	1.44	1.46	1.44	1.45
11/14/2002	1.46	1.49	1.46	1.48
11/15/2002	1.49	1.51	1.49	1.5
11/18/2002	1.5	1.5	1.47	1.48
11/19/2002	1.46	1.48	1.46	1.48
11/20/2002	1.48	1.5	1.48	1.49
11/21/2002	1.5	1.5	1.48	1.49
11/22/2002	1.5	1.52	1.5	1.5
11/25/2002	1.5	1.5	1.48	1.5
11/26/2002	1.5	1.5	1.48	1.48
11/27/2002	1.45	1.48	1.44	1.46
11/28/2002	1.47	1.48	1.46	1.47
11/29/2002	1.47	1.47	1.46	1.46
12/02/2002	1.45	1.46	1.44	1.45
12/03/2002	1.45	1.45	1.43	1.45
12/04/2002	1.45	1.45	1.42	1.43
12/05/2002	1.41	1.43	1.4	1.42
12/06/2002	1.4	1.4	1.34	1.35
12/09/2002	1.37	1.39	1.37	1.38
12/10/2002	1.36	1.36	1.31	1.31
12/11/2002	1.34	1.34	1.31	1.32
12/12/2002	1.31	1.33	1.3	1.33
12/13/2002	1.33	1.33	1.3	1.3
12/16/2002	1.29	1.3	1.27	1.29
12/17/2002	1.3	1.31	1.29	1.3
12/18/2002	1.29	1.31	1.29	1.29
12/19/2002	1.3	1.32	1.3	1.31
12/20/2002	1.31	1.34	1.3	1.33
12/23/2002	1.34	1.36	1.34	1.35
12/24/2002	1.36	1.37	1.35	1.36
12/25/2002	1.36	1.36	1.36	1.36
12/26/2002	1.36	1.36	1.36	1.36
12/27/2002	1.35	1.37	1.35	1.36
12/30/2002	1.37	1.37	1.35	1.35
12/31/2002	1.34	1.36	1.34	1.36

Menu

Create your free account now!

RMD.AX: ResMed Inc. Historical Data

2002 Historical Chart

Average

Low

High