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.
06:10:08
26.68 A$
0.0000 (%0.00)
Previous Close: 26.5
Day Low₺26.57
Day High₺26.87
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RMD.AX: ResMed Inc. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.193
CLOSE 2.1934

Low

LOW 1.62

High

HIGH 2.97
DATEOPENHIGHLOWCLOSE
01/04/20051.651.651.621.63
01/05/20051.641.661.641.66
01/06/20051.661.681.661.68
01/07/20051.681.681.671.67
01/10/20051.671.681.671.67
01/11/20051.671.691.671.67
01/12/20051.671.671.641.66
01/13/20051.661.661.631.63
01/14/20051.631.631.621.63
01/17/20051.661.661.641.65
01/18/20051.641.651.641.65
01/19/20051.641.641.631.63
01/20/20051.621.631.621.63
01/21/20051.661.681.661.66
01/24/20051.671.671.661.67
01/25/20051.661.661.641.65
01/27/20051.661.671.631.65
01/28/20051.651.651.631.64
01/31/20051.631.651.631.64
02/01/20051.651.661.651.65
02/02/20051.681.711.681.71
02/03/20051.711.721.71.71
02/04/20051.731.811.731.8
02/07/20051.962.011.952.01
02/08/20051.981.981.941.95
02/09/20051.941.941.911.93
02/10/20051.921.921.881.89
02/11/20051.91.941.91.92
02/14/20051.921.921.911.91
02/15/20051.891.941.891.92
02/16/20051.921.941.91.91
02/17/20051.91.91.861.9
02/18/20051.891.91.891.9
02/21/20051.911.911.881.89
02/22/20051.891.911.891.91
02/23/20051.881.891.871.88
02/24/20051.91.91.841.86
02/25/20051.871.871.851.86
02/28/20051.861.891.851.86
03/01/20051.831.881.831.87
03/02/20051.881.911.871.9
03/03/20051.91.941.881.91
03/04/20051.911.911.881.9
03/07/20051.891.891.851.86
03/08/20051.851.861.841.85
03/09/20051.831.831.81.81
03/10/20051.791.81.771.8
03/11/20051.781.781.761.76
03/14/20051.761.821.761.79
03/15/20051.811.821.81.82
03/16/20051.821.831.81.8
03/17/20051.821.821.81.81
03/18/20051.811.811.791.81
03/21/20051.791.821.791.82
03/22/20051.791.811.791.8
03/23/20051.791.81.791.79
03/24/20051.791.831.791.82
03/29/20051.851.861.841.85
03/30/20051.851.851.791.81
03/31/20051.821.821.811.81
04/01/20051.811.821.811.81
04/04/20051.811.821.81.82
04/05/20051.831.871.831.87
04/06/20051.871.891.851.86
04/07/20051.881.881.871.87
04/08/20051.971.981.951.95
04/11/20051.941.951.931.93
04/12/20051.941.951.941.95
04/13/20051.961.971.951.96
04/14/20051.961.971.961.97
04/15/20051.961.961.941.95
04/18/20051.931.951.921.93
04/19/20051.931.941.921.94
04/20/20051.961.991.961.98
04/21/20051.9821.972
04/22/2005221.951.97
04/26/20051.981.991.971.99
04/27/20051.961.981.961.97
04/28/20051.9921.992
04/29/2005221.971.97
05/02/200522.011.982
05/03/2005221.961.98
05/04/20051.9921.972
05/05/2005221.972
05/06/2005221.941.95
05/09/20052.022.092.012.07
05/10/20052.092.092.012.04
05/11/20052.042.041.982.02
05/12/20052.032.042.022.02
05/13/20052.032.052.032.04
05/16/20052.042.042.012.02
05/17/20052.042.062.042.05
05/18/20052.052.052.032.04
05/19/20052.052.092.052.09
05/20/20052.12.122.12.11
05/23/20052.112.122.092.11
05/24/20052.122.132.112.13
05/25/20052.132.162.132.13
05/26/20052.12.12.052.06
05/27/20052.082.122.082.12
05/30/20052.092.092.032.03
05/31/20052.032.082.032.06
06/01/20052.062.082.052.07
06/02/20052.092.122.092.11
06/03/20052.112.112.082.08
06/06/20052.092.112.072.08
06/07/20052.072.072.052.06
06/08/20052.092.142.092.11
06/09/20052.132.132.092.09
06/10/20052.092.12.062.08
06/14/20052.092.092.052.06
06/15/20052.012.022.012.02
06/16/200522.011.992.01
06/17/20051.992.011.982.01
06/20/20051.981.981.961.96
06/21/20051.951.961.931.95
06/22/20051.951.981.951.96
06/23/20051.9721.961.98
06/24/200522.021.992.02
06/27/20052.012.011.971.98
06/28/20051.992.031.992.03
06/29/20052.12.142.12.13
06/30/20052.162.192.152.15
07/01/20052.142.162.132.14
07/04/20052.192.212.182.18
07/05/20052.192.212.182.19
07/06/20052.222.232.22.21
07/07/20052.212.212.182.19
07/08/20052.232.272.222.23
07/11/20052.282.292.262.27
07/12/20052.272.272.242.24
07/13/20052.242.242.222.23
07/14/20052.232.262.232.24
07/15/20052.222.222.192.19
07/18/20052.172.222.172.2
07/19/20052.172.192.172.17
07/20/20052.22.212.192.19
07/21/20052.222.242.212.22
07/22/20052.152.182.152.17
07/25/20052.172.172.162.17
07/26/20052.152.152.142.15
07/27/20052.162.22.162.18
07/28/20052.172.242.142.16
07/29/20052.22.212.192.19
08/01/20052.182.222.182.19
08/02/20052.192.192.182.19
08/03/20052.172.192.162.17
08/04/20052.182.182.152.15
08/05/20052.132.132.12.12
08/08/20052.12.12.062.09
08/09/20052.082.12.082.08
08/10/20052.12.132.12.13
08/11/20052.162.172.142.17
08/12/20052.162.162.122.13
08/15/20052.132.132.12.12
08/16/20052.152.192.152.19
08/17/20052.192.192.142.17
08/18/20052.182.212.172.19
08/19/20052.232.252.222.25
08/22/20052.242.292.222.28
08/23/20052.332.382.292.34
08/24/20052.482.492.462.48
08/25/20052.482.482.422.43
08/26/20052.422.422.382.38
08/29/20052.352.372.312.35
08/30/20052.362.412.362.4
08/31/20052.382.42.382.4
09/01/20052.42.422.372.4
09/02/20052.372.372.332.34
09/05/20052.352.42.352.38
09/06/20052.372.382.342.35
09/07/20052.362.422.362.42
09/08/20052.412.412.352.36
09/09/20052.362.382.32.38
09/12/20052.442.482.372.39
09/13/20052.382.442.382.4
09/14/20052.372.442.372.4
09/15/20052.372.412.362.37
09/16/20052.382.422.362.36
09/19/20052.42.422.42.42
09/20/20052.422.422.382.4
09/21/20052.422.422.42.4
09/22/20052.42.432.42.42
09/23/20052.422.432.422.42
09/26/20052.442.492.442.47
09/27/20052.492.542.492.52
09/28/20052.62.642.592.62
09/29/20052.622.642.572.62
09/30/20052.622.632.592.6
10/03/20052.582.62.572.59
10/04/20052.592.612.572.6
10/05/20052.592.622.592.59
10/06/20052.572.592.512.54
10/07/20052.562.582.542.55
10/10/20052.572.572.52.51
10/11/20052.52.512.482.5
10/12/20052.52.52.442.46
10/13/20052.42.442.362.42
10/14/20052.422.492.422.45
10/17/20052.52.52.462.47
10/18/20052.52.542.492.5
10/19/20052.532.542.52.51
10/20/20052.512.512.482.5
10/21/20052.472.482.382.46
10/24/20052.522.542.492.53
10/25/20052.562.632.562.63
10/26/20052.622.622.562.56
10/27/20052.612.632.582.58
10/28/20052.52.532.452.5
10/31/20052.512.582.512.58
11/01/20052.562.582.542.56
11/02/20052.552.552.492.5
11/03/20052.632.692.632.66
11/04/20052.682.682.632.67
11/07/20052.652.672.642.64
11/08/20052.672.682.652.68
11/09/20052.652.662.642.66
11/10/20052.692.712.662.71
11/11/20052.762.832.762.77
11/14/20052.792.832.792.82
11/15/20052.822.852.82.84
11/16/20052.812.872.82.8
11/17/20052.82.822.792.81
11/18/20052.852.912.852.91
11/21/20052.932.972.932.94
11/22/20052.942.942.862.86
11/23/20052.852.852.832.83
11/24/20052.842.92.832.87
11/25/20052.882.92.852.85
11/28/20052.862.912.862.9
11/29/20052.752.812.732.78
11/30/20052.762.842.752.8
12/01/20052.762.782.722.72
12/02/20052.752.772.742.76
12/05/20052.732.792.732.78
12/06/20052.752.82.742.78
12/07/20052.782.792.742.75
12/08/20052.72.722.622.67
12/09/20052.632.672.622.64
12/12/20052.682.742.672.71
12/13/20052.72.732.72.71
12/14/20052.712.752.712.71
12/15/20052.772.782.742.78
12/16/20052.772.772.722.74
12/19/20052.742.762.72.7
12/20/20052.672.682.632.68
12/21/20052.612.642.62.62
12/22/20052.652.692.632.67
12/23/20052.682.72.672.69
12/28/20052.682.72.652.66
12/29/20052.652.672.642.66
12/30/20052.652.652.622.63