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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.3992
CLOSE 2.3917

Low

LOW 1.72

High

HIGH 3
DATEOPENHIGHLOWCLOSE
01/02/20082.982.982.92.92
01/03/20082.862.882.82.83
01/04/20082.892.92.872.89
01/07/20082.832.832.752.81
01/08/20082.782.822.762.78
01/09/20082.762.852.762.81
01/10/20082.762.812.762.81
01/11/20082.82.82.712.73
01/14/20082.732.762.712.74
01/15/20082.752.82.742.75
01/16/20082.752.782.712.73
01/17/20082.782.782.722.75
01/18/20082.712.712.672.71
01/21/20082.632.632.582.6
01/22/20082.552.62.422.44
01/23/20082.582.692.522.54
01/24/20082.582.62.542.59
01/25/20082.582.582.552.57
01/29/20082.612.652.592.62
01/30/20082.62.622.562.56
01/31/20082.52.552.52.54
02/01/20082.592.62.562.58
02/04/20082.592.612.572.58
02/05/20082.552.572.472.53
02/06/20082.472.482.432.45
02/07/20082.52.52.462.49
02/08/20082.352.382.312.33
02/11/20082.422.442.362.38
02/12/20082.332.352.272.32
02/13/20082.332.372.322.36
02/14/20082.382.42.332.39
02/15/20082.332.342.32.33
02/18/20082.312.352.282.28
02/19/20082.312.322.232.26
02/20/20082.272.292.222.24
02/21/20082.262.292.222.26
02/22/20082.232.232.172.19
02/25/20082.232.232.182.2
02/26/20082.192.242.192.24
02/27/20082.212.292.212.26
02/28/20082.252.262.192.25
02/29/20082.172.212.172.17
03/03/20082.182.192.152.17
03/04/20082.192.252.172.21
03/05/20082.192.22.152.18
03/06/20082.142.192.132.19
03/07/20082.172.172.072.15
03/10/20082.132.162.112.15
03/11/20082.172.172.12.12
03/12/20082.152.232.142.2
03/13/20082.152.242.152.21
03/14/20082.212.292.22.25
03/17/20082.282.292.172.19
03/18/20082.152.192.122.13
03/19/20082.262.312.242.29
03/20/20082.242.292.242.25
03/25/20082.322.322.242.27
03/26/20082.32.322.252.26
03/27/20082.242.272.22.22
03/28/20082.242.32.242.29
03/31/20082.282.292.252.26
04/01/20082.322.352.32.32
04/02/20082.392.412.362.37
04/03/20082.422.472.42.43
04/04/20082.482.492.452.48
04/07/20082.422.482.412.48
04/08/20082.442.482.442.44
04/09/20082.442.442.412.41
04/10/20082.382.392.332.37
04/11/20082.32.312.272.31
04/14/20082.272.272.22.26
04/15/20082.242.262.242.25
04/16/20082.32.332.252.27
04/17/20082.312.312.252.26
04/18/20082.282.292.242.25
04/21/20082.282.282.242.25
04/22/20082.262.262.232.24
04/23/20082.242.252.222.23
04/24/20082.22.242.192.21
04/28/20082.282.32.232.24
04/29/20082.32.352.262.28
04/30/20082.312.342.272.3
05/01/20082.272.272.232.25
05/02/20082.282.342.262.27
05/05/20082.232.232.172.21
05/06/20082.132.132.092.12
05/07/20082.132.132.12.12
05/08/20082.132.172.12.12
05/09/20082.112.132.12.11
05/12/20082.132.152.112.13
05/13/20082.162.162.112.13
05/14/20082.172.222.172.19
05/15/20082.192.22.132.17
05/16/20082.172.172.132.15
05/19/20082.152.152.132.14
05/20/20082.152.172.132.15
05/21/20082.132.152.112.13
05/22/20082.12.12.052.08
05/23/20082.082.082.062.07
05/26/20082.082.122.042.05
05/27/20082.032.031.982.02
05/28/20082.012.021.982
05/29/20082.022.042.012.02
05/30/20082.062.072.032.05
06/02/20082.052.0522.03
06/03/20082.032.031.982.01
06/04/20082.042.0622
06/05/20082.072.092.062.08
06/06/20082.12.12.082.09
06/10/20082.062.082.042.06
06/11/20082.022.042.012.04
06/12/20082.042.052.022.03
06/13/20082.052.052.012.02
06/16/20082.032.031.982.02
06/17/20082.012.011.941.97
06/18/20081.91.931.871.92
06/19/20081.851.861.821.85
06/20/20081.881.891.851.86
06/23/20081.821.841.81.83
06/24/20081.81.811.781.79
06/25/20081.781.791.721.76
06/26/20081.821.841.781.81
06/27/20081.781.821.771.8
06/30/20081.841.841.811.82
07/01/20082.052.131.931.94
07/02/20081.992.061.931.96
07/03/20081.991.991.951.99
07/04/20082.012.011.941.98
07/07/20081.981.991.951.98
07/08/2008221.961.97
07/09/20081.992.011.971.99
07/10/20081.9621.962
07/11/20081.981.981.951.98
07/14/20081.971.971.91.93
07/15/20081.851.861.781.81
07/16/20081.791.821.781.8
07/17/20081.791.821.791.8
07/18/20081.831.851.81.81
07/21/20081.881.891.861.87
07/22/20081.891.911.851.86
07/23/20081.881.891.851.86
07/24/20081.9321.931.98
07/25/20081.951.991.941.96
07/28/20081.931.991.931.97
07/29/20081.971.971.911.93
07/30/200822.021.981.98
07/31/20082.022.021.971.99
08/01/20082.042.0522.02
08/04/20082.052.051.982
08/05/20081.972.051.972.02
08/06/20082.142.352.132.3
08/07/20082.362.422.342.37
08/08/20082.462.492.422.46
08/11/20082.52.52.432.44
08/12/20082.512.542.52.52
08/13/20082.522.582.512.54
08/14/20082.532.552.492.51
08/15/20082.542.582.492.51
08/18/20082.522.552.512.51
08/19/20082.542.62.542.59
08/20/20082.52.542.52.54
08/21/20082.512.522.462.5
08/22/20082.482.512.462.48
08/25/20082.622.642.582.58
08/26/20082.622.642.62.61
08/27/20082.672.72.662.67
08/28/20082.752.772.642.67
08/29/20082.682.722.682.7
09/01/20082.72.712.612.65
09/02/20082.672.692.652.68
09/03/20082.762.792.752.77
09/04/20082.752.752.72.71
09/05/20082.732.772.72.71
09/08/20082.72.762.682.75
09/09/20082.792.842.792.82
09/10/20082.822.882.82.81
09/11/20082.862.872.82.83
09/12/20082.9532.932.94
09/15/20082.882.92.822.86
09/16/20082.952.972.912.93
09/17/20082.982.982.922.95
09/18/20082.92.912.82.84
09/19/20082.812.882.762.8
09/22/20082.842.882.752.78
09/23/20082.682.712.632.7
09/24/20082.752.772.652.68
09/25/20082.72.722.672.7
09/26/20082.682.72.642.68
09/29/20082.652.72.592.63
09/30/20082.622.822.582.7
10/01/20082.832.832.712.74
10/02/20082.752.752.682.69
10/03/20082.772.792.682.7
10/06/20082.712.782.712.75
10/07/20082.772.832.692.73
10/08/20082.722.732.532.66
10/09/20082.782.832.732.76
10/10/20082.572.632.492.57
10/13/20082.662.682.512.6
10/14/20082.72.72.552.61
10/15/20082.532.582.52.54
10/16/20082.632.652.542.58
10/17/20082.532.562.42.56
10/20/20082.52.542.482.54
10/21/20082.542.572.542.57
10/22/20082.592.682.592.68
10/23/20082.612.712.572.62
10/24/20082.552.592.442.49
10/27/20082.452.532.452.47
10/28/20082.532.552.382.42
10/29/20082.42.442.362.39
10/30/20082.62.62.392.39
10/31/20082.442.562.442.48
11/03/20082.62.622.542.6
11/04/20082.522.682.522.68
11/05/20082.582.72.582.7
11/06/20082.652.692.592.64
11/07/20082.62.62.42.55
11/10/20082.692.82.642.69
11/11/20082.662.722.632.7
11/12/20082.62.742.62.7
11/13/20082.62.732.62.64
11/14/20082.732.82.712.75
11/17/20082.682.692.612.66
11/18/20082.682.72.652.67
11/19/20082.752.752.692.73
11/20/20082.642.722.612.63
11/21/20082.592.652.42.53
11/24/20082.552.632.552.58
11/25/20082.672.72.642.65
11/26/20082.652.652.552.56
11/27/20082.652.692.632.65
11/28/20082.672.752.672.69
12/01/20082.752.762.692.71
12/02/20082.722.722.582.64
12/03/20082.632.682.612.65
12/04/20082.762.822.762.79
12/05/20082.812.812.72.7
12/08/20082.822.882.772.8
12/09/20082.772.772.672.76
12/10/20082.782.812.722.76
12/11/20082.692.782.632.71
12/12/20082.632.732.592.71
12/15/20082.82.842.722.76
12/16/20082.642.682.62.61
12/17/20082.682.712.642.64
12/18/20082.562.612.552.61
12/19/20082.52.622.52.61
12/22/20082.552.652.542.62
12/23/20082.632.652.592.61
12/24/20082.682.712.622.64
12/29/20082.572.662.572.63
12/30/20082.62.652.562.6
12/31/20082.592.72.592.68