RMD.AX: ResMed Inc. Historical Data

2009 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 2.677

CLOSE 2.6822

Low

LOW 2.23

High

HIGH 3.34

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	2.63	2.7	2.63	2.68
01/05/2009	2.68	2.68	2.63	2.64
01/06/2009	2.69	2.71	2.64	2.67
01/07/2009	2.56	2.58	2.48	2.51
01/08/2009	2.56	2.65	2.56	2.61
01/09/2009	2.62	2.65	2.54	2.56
01/12/2009	2.56	2.58	2.53	2.57
01/13/2009	2.69	2.7	2.65	2.66
01/14/2009	2.84	2.87	2.81	2.85
01/15/2009	2.87	2.88	2.82	2.84
01/16/2009	2.84	2.86	2.79	2.81
01/19/2009	2.88	2.94	2.86	2.92
01/20/2009	2.93	2.94	2.87	2.88
01/21/2009	2.91	2.94	2.89	2.9
01/22/2009	2.91	2.97	2.91	2.93
01/23/2009	2.97	2.99	2.95	2.95
01/27/2009	3.01	3.02	2.98	3
01/28/2009	3.09	3.13	3.06	3.07
01/29/2009	3.08	3.09	3.05	3.07
01/30/2009	3.04	3.13	3.04	3.1
02/02/2009	3.08	3.13	3.08	3.11
02/03/2009	3.11	3.23	3.11	3.15
02/04/2009	3.11	3.11	2.99	3.09
02/05/2009	3.13	3.17	3.06	3.07
02/06/2009	3.18	3.34	3.15	3.18
02/09/2009	3.17	3.17	3.09	3.15
02/10/2009	3.06	3.06	2.98	3.02
02/11/2009	3.13	3.19	3.11	3.17
02/12/2009	3.19	3.24	3.19	3.23
02/13/2009	3.24	3.29	3.23	3.27
02/16/2009	3.26	3.27	3.17	3.2
02/17/2009	3.23	3.26	3.21	3.23
02/18/2009	3.24	3.29	3.24	3.26
02/19/2009	3.21	3.23	3.16	3.16
02/20/2009	3.16	3.25	3.16	3.23
02/23/2009	3.2	3.2	3.13	3.14
02/24/2009	3.15	3.15	3.11	3.13
02/25/2009	3.11	3.15	3.07	3.13
02/26/2009	3.11	3.15	3.05	3.12
02/27/2009	3.02	3.08	2.98	3.01
03/02/2009	2.9	2.91	2.8	2.83
03/03/2009	2.71	2.82	2.69	2.74
03/04/2009	2.74	2.8	2.73	2.79
03/05/2009	2.78	2.88	2.78	2.83
03/06/2009	2.75	2.76	2.71	2.72
03/09/2009	2.71	2.83	2.7	2.81
03/10/2009	2.7	2.77	2.67	2.73
03/11/2009	2.73	2.73	2.67	2.72
03/12/2009	2.68	2.68	2.63	2.65
03/13/2009	2.74	2.83	2.72	2.79
03/16/2009	2.73	2.79	2.72	2.79
03/17/2009	2.82	2.85	2.75	2.75
03/18/2009	2.55	2.6	2.53	2.6
03/19/2009	2.56	2.57	2.5	2.53
03/20/2009	2.43	2.46	2.38	2.38
03/23/2009	2.38	2.43	2.32	2.43
03/24/2009	2.4	2.4	2.29	2.32
03/25/2009	2.29	2.38	2.29	2.36
03/26/2009	2.37	2.4	2.37	2.38
03/27/2009	2.51	2.59	2.5	2.54
03/30/2009	2.55	2.61	2.55	2.59
03/31/2009	2.6	2.7	2.59	2.65
04/01/2009	2.53	2.54	2.46	2.48
04/02/2009	2.46	2.51	2.44	2.47
04/03/2009	2.46	2.48	2.41	2.43
04/06/2009	2.44	2.47	2.43	2.46
04/07/2009	2.46	2.52	2.45	2.5
04/08/2009	2.45	2.47	2.42	2.45
04/09/2009	2.49	2.52	2.45	2.51
04/14/2009	2.52	2.54	2.49	2.51
04/15/2009	2.5	2.63	2.5	2.61
04/16/2009	2.55	2.55	2.52	2.53
04/17/2009	2.6	2.63	2.6	2.62
04/20/2009	2.64	2.68	2.63	2.66
04/21/2009	2.65	2.73	2.65	2.71
04/22/2009	2.68	2.69	2.63	2.64
04/23/2009	2.65	2.7	2.64	2.69
04/24/2009	2.62	2.65	2.58	2.6
04/27/2009	2.66	2.68	2.6	2.63
04/28/2009	2.63	2.66	2.63	2.65
04/29/2009	2.61	2.7	2.61	2.69
04/30/2009	2.68	2.72	2.65	2.7
05/01/2009	2.64	2.7	2.62	2.69
05/04/2009	2.61	2.65	2.6	2.62
05/05/2009	2.6	2.62	2.56	2.59
05/06/2009	2.6	2.69	2.6	2.67
05/07/2009	2.56	2.61	2.54	2.61
05/08/2009	2.74	2.78	2.71	2.72
05/11/2009	2.65	2.67	2.59	2.6
05/12/2009	2.6	2.62	2.55	2.58
05/13/2009	2.57	2.61	2.54	2.58
05/14/2009	2.56	2.59	2.56	2.57
05/15/2009	2.53	2.53	2.47	2.48
05/18/2009	2.56	2.59	2.55	2.58
05/19/2009	2.56	2.56	2.53	2.55
05/20/2009	2.48	2.49	2.45	2.47
05/21/2009	2.46	2.46	2.44	2.45
05/22/2009	2.4	2.44	2.39	2.42
05/25/2009	2.39	2.41	2.38	2.4
05/26/2009	2.4	2.44	2.38	2.42
05/27/2009	2.37	2.37	2.33	2.36
05/28/2009	2.34	2.36	2.31	2.31
05/29/2009	2.32	2.35	2.29	2.31
06/01/2009	2.33	2.33	2.24	2.27
06/02/2009	2.29	2.3	2.23	2.27
06/03/2009	2.37	2.38	2.34	2.38
06/04/2009	2.4	2.43	2.39	2.39
06/05/2009	2.4	2.4	2.33	2.36
06/09/2009	2.42	2.44	2.38	2.42
06/10/2009	2.44	2.44	2.4	2.43
06/11/2009	2.42	2.44	2.4	2.42
06/12/2009	2.42	2.44	2.4	2.44
06/15/2009	2.45	2.49	2.45	2.48
06/16/2009	2.49	2.49	2.47	2.48
06/17/2009	2.46	2.46	2.37	2.4
06/18/2009	2.46	2.48	2.44	2.46
06/19/2009	2.46	2.47	2.44	2.45
06/22/2009	2.47	2.48	2.46	2.48
06/23/2009	2.46	2.46	2.42	2.45
06/24/2009	2.4	2.47	2.4	2.46
06/25/2009	2.44	2.46	2.44	2.45
06/26/2009	2.48	2.55	2.48	2.54
06/29/2009	2.55	2.58	2.55	2.58
06/30/2009	2.58	2.6	2.53	2.6
07/01/2009	2.52	2.53	2.49	2.5
07/02/2009	2.49	2.5	2.46	2.49
07/03/2009	2.48	2.54	2.48	2.52
07/06/2009	2.5	2.51	2.48	2.5
07/07/2009	2.52	2.55	2.48	2.5
07/08/2009	2.51	2.55	2.51	2.55
07/09/2009	2.56	2.59	2.55	2.57
07/10/2009	2.56	2.67	2.48	2.6
07/13/2009	2.59	2.63	2.56	2.58
07/14/2009	2.54	2.54	2.47	2.5
07/15/2009	2.52	2.52	2.48	2.5
07/16/2009	2.51	2.52	2.5	2.52
07/17/2009	2.51	2.54	2.48	2.5
07/20/2009	2.5	2.52	2.48	2.49
07/21/2009	2.41	2.44	2.38	2.42
07/22/2009	2.46	2.47	2.43	2.47
07/23/2009	2.43	2.45	2.41	2.42
07/24/2009	2.42	2.44	2.41	2.42
07/27/2009	2.45	2.52	2.44	2.51
07/28/2009	2.47	2.49	2.44	2.44
07/29/2009	2.46	2.46	2.43	2.44
07/30/2009	2.47	2.5	2.47	2.47
07/31/2009	2.45	2.49	2.43	2.47
08/03/2009	2.47	2.49	2.44	2.47
08/04/2009	2.48	2.51	2.46	2.51
08/05/2009	2.51	2.54	2.48	2.53
08/06/2009	2.53	2.57	2.51	2.55
08/07/2009	2.65	2.67	2.57	2.63
08/10/2009	2.72	2.75	2.69	2.7
08/11/2009	2.7	2.73	2.68	2.72
08/12/2009	2.73	2.78	2.73	2.76
08/13/2009	2.74	2.78	2.74	2.77
08/14/2009	2.73	2.75	2.71	2.73
08/17/2009	2.74	2.82	2.74	2.78
08/18/2009	2.76	2.78	2.7	2.71
08/19/2009	2.74	2.74	2.68	2.7
08/20/2009	2.76	2.76	2.71	2.72
08/21/2009	2.7	2.72	2.68	2.7
08/24/2009	2.73	2.75	2.69	2.73
08/25/2009	2.74	2.74	2.69	2.72
08/26/2009	2.74	2.79	2.74	2.79
08/27/2009	2.75	2.78	2.73	2.74
08/28/2009	2.76	2.76	2.71	2.74
08/31/2009	2.77	2.78	2.72	2.72
09/01/2009	2.71	2.74	2.68	2.71
09/02/2009	2.73	2.78	2.73	2.75
09/03/2009	2.71	2.75	2.71	2.74
09/04/2009	2.72	2.75	2.7	2.7
09/07/2009	2.7	2.71	2.64	2.7
09/08/2009	2.7	2.72	2.68	2.71
09/09/2009	2.65	2.68	2.63	2.68
09/10/2009	2.66	2.7	2.66	2.7
09/11/2009	2.67	2.69	2.67	2.69
09/14/2009	2.66	2.67	2.63	2.65
09/15/2009	2.65	2.69	2.64	2.69
09/16/2009	2.65	2.68	2.65	2.67
09/17/2009	2.63	2.64	2.61	2.62
09/18/2009	2.61	2.62	2.58	2.6
09/21/2009	2.64	2.64	2.61	2.64
09/22/2009	2.64	2.65	2.63	2.65
09/23/2009	2.61	2.62	2.6	2.62
09/24/2009	2.61	2.63	2.61	2.63
09/25/2009	2.61	2.62	2.59	2.62
09/28/2009	2.55	2.56	2.53	2.53
09/29/2009	2.55	2.59	2.55	2.59
09/30/2009	2.58	2.62	2.56	2.6
10/01/2009	2.58	2.59	2.56	2.57
10/02/2009	2.55	2.59	2.55	2.58
10/05/2009	2.58	2.58	2.56	2.56
10/06/2009	2.48	2.51	2.47	2.49
10/07/2009	2.48	2.51	2.48	2.5
10/08/2009	2.47	2.49	2.44	2.49
10/09/2009	2.48	2.55	2.48	2.5
10/12/2009	2.55	2.59	2.55	2.58
10/13/2009	2.6	2.7	2.59	2.68
10/14/2009	2.63	2.65	2.62	2.64
10/15/2009	2.61	2.62	2.59	2.61
10/16/2009	2.63	2.68	2.63	2.67
10/19/2009	2.65	2.7	2.65	2.68
10/20/2009	2.66	2.67	2.63	2.65
10/21/2009	2.65	2.71	2.64	2.7
10/22/2009	2.68	2.71	2.67	2.68
10/23/2009	2.7	2.72	2.69	2.71
10/26/2009	2.69	2.73	2.69	2.71
10/27/2009	2.72	2.76	2.72	2.74
10/28/2009	2.71	2.75	2.65	2.75
10/29/2009	2.72	2.74	2.7	2.73
10/30/2009	2.72	2.75	2.69	2.73
11/02/2009	2.73	2.76	2.71	2.71
11/03/2009	2.74	2.75	2.73	2.73
11/04/2009	2.71	2.73	2.69	2.7
11/05/2009	2.71	2.73	2.69	2.7
11/06/2009	2.78	2.82	2.74	2.78
11/09/2009	2.6	2.7	2.59	2.67
11/10/2009	2.66	2.69	2.63	2.66
11/11/2009	2.64	2.66	2.63	2.63
11/12/2009	2.64	2.65	2.62	2.63
11/13/2009	2.66	2.73	2.65	2.69
11/16/2009	2.73	2.74	2.72	2.73
11/17/2009	2.74	2.75	2.72	2.74
11/18/2009	2.75	2.77	2.74	2.77
11/19/2009	2.75	2.77	2.74	2.76
11/20/2009	2.76	2.78	2.74	2.77
11/23/2009	2.76	2.76	2.71	2.71
11/24/2009	2.71	2.76	2.71	2.75
11/25/2009	2.75	2.79	2.75	2.78
11/26/2009	2.79	2.83	2.79	2.82
11/27/2009	2.8	2.83	2.76	2.81
11/30/2009	2.8	2.8	2.73	2.76
12/01/2009	2.75	2.78	2.74	2.76
12/02/2009	2.78	2.79	2.76	2.77
12/03/2009	2.8	2.85	2.79	2.8
12/04/2009	2.8	2.84	2.79	2.8
12/07/2009	2.85	2.9	2.83	2.88
12/08/2009	2.86	2.89	2.86	2.87
12/09/2009	2.87	2.88	2.84	2.88
12/10/2009	2.87	2.87	2.84	2.86
12/11/2009	2.9	2.9	2.87	2.89
12/14/2009	2.89	2.9	2.88	2.89
12/15/2009	2.89	2.93	2.89	2.9
12/16/2009	2.91	2.92	2.9	2.9
12/17/2009	2.9	2.95	2.88	2.92
12/18/2009	2.88	2.91	2.83	2.89
12/21/2009	2.89	2.91	2.85	2.9
12/22/2009	2.93	2.98	2.93	2.97
12/23/2009	2.96	3.03	2.96	3.01
12/24/2009	3	3	2.98	3
12/29/2009	2.98	2.99	2.97	2.98
12/30/2009	3	3	2.98	2.98
12/31/2009	2.98	2.99	2.95	2.97

Menu

Create your free account now!

RMD.AX: ResMed Inc. Historical Data

2009 Historical Chart

Average

Low

High