RMD.AX: ResMed Inc. Historical Data

2004 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 1.6138

CLOSE 1.6151

Low

LOW 1.3

High

HIGH 1.89

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	1.41	1.41	1.41	1.41
01/02/2004	1.41	1.41	1.37	1.37
01/05/2004	1.37	1.37	1.35	1.37
01/06/2004	1.36	1.36	1.35	1.35
01/07/2004	1.35	1.35	1.32	1.33
01/08/2004	1.33	1.35	1.33	1.34
01/09/2004	1.33	1.35	1.33	1.33
01/12/2004	1.32	1.33	1.31	1.32
01/13/2004	1.33	1.33	1.3	1.31
01/14/2004	1.31	1.31	1.3	1.31
01/15/2004	1.31	1.33	1.31	1.33
01/16/2004	1.34	1.36	1.34	1.34
01/19/2004	1.36	1.36	1.34	1.34
01/20/2004	1.34	1.35	1.34	1.35
01/21/2004	1.33	1.33	1.3	1.32
01/22/2004	1.33	1.33	1.31	1.31
01/23/2004	1.34	1.36	1.33	1.34
01/26/2004	1.34	1.34	1.34	1.34
01/27/2004	1.38	1.39	1.37	1.38
01/28/2004	1.36	1.38	1.34	1.35
01/29/2004	1.35	1.36	1.35	1.36
01/30/2004	1.36	1.37	1.35	1.35
02/02/2004	1.43	1.44	1.41	1.42
02/03/2004	1.44	1.45	1.43	1.44
02/04/2004	1.46	1.47	1.42	1.45
02/05/2004	1.46	1.47	1.41	1.45
02/06/2004	1.54	1.55	1.53	1.55
02/09/2004	1.55	1.56	1.51	1.52
02/10/2004	1.5	1.51	1.48	1.48
02/11/2004	1.48	1.5	1.47	1.48
02/12/2004	1.51	1.53	1.5	1.51
02/13/2004	1.5	1.5	1.49	1.49
02/16/2004	1.48	1.48	1.43	1.46
02/17/2004	1.47	1.47	1.45	1.46
02/18/2004	1.47	1.47	1.45	1.46
02/19/2004	1.45	1.47	1.44	1.47
02/20/2004	1.46	1.46	1.44	1.45
02/23/2004	1.45	1.48	1.45	1.48
02/24/2004	1.47	1.48	1.44	1.46
02/25/2004	1.45	1.46	1.45	1.46
02/26/2004	1.47	1.5	1.47	1.49
02/27/2004	1.49	1.51	1.49	1.5
03/01/2004	1.51	1.53	1.51	1.52
03/02/2004	1.52	1.53	1.52	1.52
03/03/2004	1.51	1.54	1.51	1.52
03/04/2004	1.5	1.54	1.5	1.53
03/05/2004	1.53	1.54	1.53	1.54
03/08/2004	1.54	1.55	1.54	1.54
03/09/2004	1.54	1.57	1.54	1.55
03/10/2004	1.54	1.54	1.53	1.53
03/11/2004	1.53	1.56	1.53	1.53
03/12/2004	1.54	1.56	1.53	1.56
03/15/2004	1.55	1.56	1.54	1.56
03/16/2004	1.53	1.54	1.52	1.53
03/17/2004	1.52	1.53	1.51	1.52
03/18/2004	1.55	1.55	1.51	1.55
03/19/2004	1.54	1.54	1.52	1.52
03/22/2004	1.52	1.53	1.52	1.52
03/23/2004	1.5	1.51	1.47	1.51
03/24/2004	1.51	1.51	1.49	1.49
03/25/2004	1.5	1.51	1.49	1.49
03/26/2004	1.51	1.52	1.48	1.51
03/29/2004	1.5	1.51	1.49	1.49
03/30/2004	1.5	1.5	1.48	1.49
03/31/2004	1.5	1.5	1.48	1.48
04/01/2004	1.48	1.51	1.48	1.5
04/02/2004	1.46	1.46	1.44	1.45
04/05/2004	1.48	1.51	1.48	1.51
04/06/2004	1.52	1.53	1.52	1.52
04/07/2004	1.52	1.52	1.51	1.51
04/08/2004	1.52	1.53	1.51	1.53
04/09/2004	1.53	1.53	1.53	1.53
04/12/2004	1.53	1.53	1.53	1.53
04/13/2004	1.52	1.53	1.51	1.51
04/14/2004	1.52	1.55	1.52	1.55
04/15/2004	1.56	1.59	1.56	1.57
04/16/2004	1.56	1.59	1.55	1.58
04/19/2004	1.58	1.58	1.57	1.58
04/20/2004	1.57	1.58	1.57	1.58
04/21/2004	1.59	1.6	1.58	1.6
04/22/2004	1.63	1.64	1.61	1.62
04/23/2004	1.63	1.64	1.61	1.64
04/26/2004	1.64	1.64	1.63	1.64
04/27/2004	1.64	1.67	1.64	1.66
04/28/2004	1.67	1.68	1.67	1.67
04/29/2004	1.68	1.72	1.68	1.72
04/30/2004	1.7	1.71	1.69	1.7
05/03/2004	1.68	1.7	1.68	1.7
05/04/2004	1.68	1.71	1.68	1.69
05/05/2004	1.69	1.71	1.69	1.71
05/06/2004	1.71	1.73	1.71	1.73
05/07/2004	1.73	1.74	1.7	1.74
05/10/2004	1.73	1.74	1.72	1.72
05/11/2004	1.72	1.72	1.7	1.7
05/12/2004	1.7	1.72	1.69	1.72
05/13/2004	1.73	1.73	1.7	1.71
05/14/2004	1.72	1.74	1.72	1.73
05/17/2004	1.73	1.74	1.73	1.73
05/18/2004	1.74	1.75	1.73	1.75
05/19/2004	1.76	1.81	1.76	1.77
05/20/2004	1.76	1.76	1.74	1.75
05/21/2004	1.75	1.76	1.72	1.75
05/24/2004	1.75	1.75	1.72	1.74
05/25/2004	1.74	1.77	1.74	1.75
05/26/2004	1.78	1.79	1.76	1.76
05/27/2004	1.77	1.81	1.77	1.8
05/28/2004	1.79	1.79	1.75	1.77
05/31/2004	1.78	1.78	1.75	1.76
06/01/2004	1.76	1.77	1.76	1.76
06/02/2004	1.76	1.78	1.76	1.78
06/03/2004	1.78	1.79	1.78	1.79
06/04/2004	1.8	1.8	1.79	1.8
06/07/2004	1.8	1.8	1.76	1.78
06/08/2004	1.77	1.78	1.75	1.76
06/09/2004	1.77	1.81	1.77	1.81
06/10/2004	1.81	1.83	1.8	1.82
06/11/2004	1.84	1.84	1.82	1.83
06/14/2004	1.83	1.83	1.83	1.83
06/15/2004	1.83	1.86	1.83	1.86
06/16/2004	1.85	1.85	1.84	1.84
06/17/2004	1.84	1.86	1.84	1.85
06/18/2004	1.89	1.89	1.86	1.86
06/21/2004	1.87	1.89	1.87	1.89
06/22/2004	1.89	1.89	1.86	1.86
06/23/2004	1.87	1.87	1.85	1.85
06/24/2004	1.85	1.86	1.83	1.86
06/25/2004	1.81	1.81	1.8	1.81
06/28/2004	1.8	1.8	1.79	1.79
06/29/2004	1.79	1.81	1.79	1.79
06/30/2004	1.83	1.85	1.82	1.83
07/01/2004	1.84	1.84	1.83	1.84
07/02/2004	1.82	1.83	1.81	1.82
07/05/2004	1.81	1.82	1.77	1.81
07/06/2004	1.8	1.82	1.79	1.79
07/07/2004	1.78	1.81	1.78	1.81
07/08/2004	1.78	1.78	1.76	1.76
07/09/2004	1.75	1.75	1.72	1.72
07/12/2004	1.71	1.72	1.69	1.72
07/13/2004	1.7	1.7	1.68	1.69
07/14/2004	1.69	1.72	1.68	1.7
07/15/2004	1.71	1.71	1.7	1.71
07/16/2004	1.71	1.71	1.69	1.7
07/19/2004	1.69	1.69	1.67	1.69
07/20/2004	1.69	1.69	1.65	1.67
07/21/2004	1.66	1.71	1.66	1.7
07/22/2004	1.68	1.73	1.68	1.73
07/23/2004	1.7	1.7	1.68	1.69
07/26/2004	1.69	1.71	1.69	1.71
07/27/2004	1.69	1.7	1.69	1.7
07/28/2004	1.7	1.72	1.7	1.72
07/29/2004	1.7	1.71	1.7	1.7
07/30/2004	1.71	1.75	1.71	1.75
08/02/2004	1.75	1.76	1.75	1.75
08/03/2004	1.78	1.8	1.77	1.78
08/04/2004	1.78	1.78	1.76	1.76
08/05/2004	1.77	1.79	1.75	1.79
08/06/2004	1.65	1.7	1.62	1.66
08/09/2004	1.56	1.57	1.54	1.57
08/10/2004	1.57	1.6	1.55	1.6
08/11/2004	1.61	1.62	1.61	1.61
08/12/2004	1.6	1.6	1.57	1.58
08/13/2004	1.55	1.56	1.55	1.56
08/16/2004	1.55	1.55	1.51	1.53
08/17/2004	1.55	1.58	1.55	1.55
08/18/2004	1.57	1.58	1.55	1.56
08/19/2004	1.58	1.59	1.56	1.57
08/20/2004	1.58	1.59	1.56	1.58
08/23/2004	1.59	1.61	1.59	1.6
08/24/2004	1.61	1.63	1.6	1.6
08/25/2004	1.64	1.68	1.63	1.65
08/26/2004	1.65	1.68	1.65	1.68
08/27/2004	1.68	1.71	1.68	1.7
08/30/2004	1.71	1.71	1.69	1.69
08/31/2004	1.68	1.68	1.66	1.67
09/01/2004	1.67	1.71	1.67	1.71
09/02/2004	1.71	1.71	1.69	1.7
09/03/2004	1.73	1.73	1.71	1.72
09/06/2004	1.73	1.73	1.72	1.72
09/07/2004	1.71	1.73	1.71	1.73
09/08/2004	1.73	1.76	1.73	1.76
09/09/2004	1.76	1.76	1.74	1.75
09/10/2004	1.75	1.75	1.73	1.75
09/13/2004	1.75	1.78	1.75	1.78
09/14/2004	1.78	1.78	1.76	1.78
09/15/2004	1.78	1.78	1.74	1.75
09/16/2004	1.71	1.74	1.71	1.72
09/17/2004	1.7	1.7	1.68	1.7
09/20/2004	1.69	1.72	1.69	1.71
09/21/2004	1.69	1.73	1.69	1.72
09/22/2004	1.72	1.72	1.69	1.71
09/23/2004	1.73	1.73	1.7	1.72
09/24/2004	1.69	1.7	1.66	1.69
09/27/2004	1.69	1.69	1.67	1.69
09/28/2004	1.67	1.68	1.66	1.67
09/29/2004	1.65	1.66	1.64	1.65
09/30/2004	1.65	1.67	1.65	1.67
10/01/2004	1.65	1.65	1.62	1.63
10/04/2004	1.63	1.65	1.63	1.65
10/05/2004	1.65	1.66	1.64	1.65
10/06/2004	1.64	1.64	1.61	1.61
10/07/2004	1.55	1.57	1.53	1.56
10/08/2004	1.53	1.54	1.52	1.53
10/11/2004	1.5	1.5	1.48	1.5
10/12/2004	1.51	1.55	1.51	1.53
10/13/2004	1.57	1.62	1.56	1.61
10/14/2004	1.58	1.59	1.57	1.58
10/15/2004	1.57	1.57	1.55	1.57
10/18/2004	1.54	1.54	1.53	1.54
10/19/2004	1.54	1.57	1.54	1.57
10/20/2004	1.58	1.58	1.56	1.57
10/21/2004	1.57	1.57	1.55	1.56
10/22/2004	1.57	1.61	1.57	1.59
10/25/2004	1.58	1.58	1.55	1.56
10/26/2004	1.55	1.56	1.53	1.56
10/27/2004	1.56	1.58	1.56	1.58
10/28/2004	1.59	1.63	1.59	1.61
10/29/2004	1.59	1.59	1.58	1.59
11/01/2004	1.58	1.58	1.56	1.57
11/02/2004	1.56	1.56	1.55	1.55
11/03/2004	1.56	1.6	1.56	1.59
11/04/2004	1.6	1.6	1.57	1.58
11/05/2004	1.56	1.56	1.55	1.56
11/08/2004	1.57	1.6	1.57	1.6
11/09/2004	1.61	1.61	1.55	1.6
11/10/2004	1.61	1.65	1.61	1.64
11/11/2004	1.65	1.66	1.65	1.65
11/12/2004	1.66	1.67	1.65	1.66
11/15/2004	1.66	1.66	1.65	1.65
11/16/2004	1.65	1.65	1.64	1.65
11/17/2004	1.63	1.63	1.59	1.6
11/18/2004	1.6	1.62	1.58	1.6
11/19/2004	1.59	1.61	1.59	1.61
11/22/2004	1.58	1.59	1.55	1.56
11/23/2004	1.56	1.57	1.55	1.57
11/24/2004	1.57	1.6	1.55	1.57
11/25/2004	1.57	1.57	1.56	1.56
11/26/2004	1.57	1.57	1.56	1.57
11/29/2004	1.58	1.58	1.56	1.56
11/30/2004	1.59	1.62	1.59	1.61
12/01/2004	1.61	1.62	1.59	1.6
12/02/2004	1.62	1.63	1.62	1.62
12/03/2004	1.63	1.64	1.63	1.63
12/06/2004	1.63	1.63	1.61	1.61
12/07/2004	1.6	1.6	1.58	1.59
12/08/2004	1.58	1.59	1.56	1.59
12/09/2004	1.63	1.64	1.62	1.62
12/10/2004	1.63	1.64	1.62	1.64
12/13/2004	1.65	1.66	1.65	1.66
12/14/2004	1.66	1.66	1.64	1.65
12/15/2004	1.66	1.69	1.66	1.68
12/16/2004	1.69	1.69	1.65	1.66
12/17/2004	1.65	1.69	1.64	1.68
12/20/2004	1.68	1.69	1.65	1.66
12/21/2004	1.65	1.65	1.63	1.63
12/22/2004	1.64	1.66	1.63	1.63
12/23/2004	1.65	1.65	1.64	1.64
12/24/2004	1.64	1.65	1.64	1.65
12/27/2004	1.65	1.65	1.65	1.65
12/28/2004	1.65	1.65	1.65	1.65
12/29/2004	1.65	1.66	1.65	1.65
12/30/2004	1.65	1.66	1.65	1.65
12/31/2004	1.65	1.65	1.62	1.62

Menu

Create your free account now!

RMD.AX: ResMed Inc. Historical Data

2004 Historical Chart

Average

Low

High