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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.8845
CLOSE 7.8749

Low

LOW 6.69

High

HIGH 9.84
DATEOPENHIGHLOWCLOSE
01/02/20156.916.956.876.93
01/05/20157.057.117.057.1
01/06/20157.047.046.946.98
01/07/20156.976.996.946.97
01/08/20157.037.056.997.01
01/09/20157.127.167.17.15
01/12/20157.087.137.057.05
01/13/20157.187.27.167.2
01/14/20157.37.377.297.33
01/15/20157.47.437.347.34
01/16/20157.327.337.187.22
01/19/20157.357.47.317.33
01/20/20157.357.357.247.27
01/21/20157.347.387.297.32
01/22/20157.47.437.357.38
01/23/20157.857.917.697.8
01/27/20158.438.478.378.38
01/28/20158.158.198.068.09
01/29/20158.018.017.967.99
01/30/20158.18.148.088.08
02/02/20158.068.077.967.97
02/03/201588.127.948.1
02/04/20158.148.158.018.05
02/05/20158.118.128.078.08
02/06/20158.168.28.138.13
02/09/20158.178.268.178.26
02/10/20158.078.148.058.12
02/11/20158.178.238.178.19
02/12/20158.448.568.448.52
02/13/20158.518.648.488.52
02/16/20158.538.568.438.45
02/17/20158.448.518.418.45
02/18/20158.478.488.428.43
02/19/20158.478.478.328.42
02/20/20158.388.388.268.27
02/23/20158.368.388.338.38
02/24/20158.458.488.428.48
02/25/20158.338.348.268.28
02/26/20158.298.298.238.23
02/27/20158.238.268.198.23
03/02/20158.238.288.238.24
03/03/20158.348.348.248.27
03/04/20158.268.268.198.21
03/05/20158.278.338.268.31
03/06/20158.438.628.438.61
03/09/20158.578.78.568.69
03/10/20158.78.898.78.83
03/11/20158.78.88.78.78
03/12/20158.868.988.868.96
03/13/20158.958.958.838.88
03/16/20158.889.128.879.04
03/17/20159.269.289.169.17
03/18/20159.279.449.259.41
03/19/20159.389.429.319.32
03/20/20159.379.449.359.38
03/23/20159.39.319.239.27
03/24/20159.29.239.159.16
03/25/20159.099.139.049.05
03/26/20158.978.998.928.93
03/27/20158.979.18.949.07
03/30/20159.199.229.169.21
03/31/20159.369.449.39.3
04/01/20159.429.479.319.33
04/02/20159.49.439.369.4
04/07/20159.689.89.549.54
04/08/20159.499.519.389.4
04/09/20159.479.559.479.51
04/10/20159.559.599.549.55
04/13/20159.749.839.749.81
04/14/20159.839.849.789.78
04/15/20159.79.79.589.59
04/16/20159.549.549.419.42
04/17/20159.39.39.189.2
04/20/20159.189.29.139.18
04/21/20159.449.519.449.49
04/22/20159.499.59.299.32
04/23/20159.449.449.379.37
04/24/20158.818.838.48.46
04/27/20158.48.588.318.46
04/28/20158.238.248.128.13
04/29/20158.088.138.018.02
04/30/201588.17.978.07
05/01/20158.158.278.098.2
05/04/20158.38.368.278.32
05/05/20158.468.478.318.37
05/06/20158.188.238.158.19
05/07/20158.158.218.128.18
05/08/20158.258.378.258.32
05/11/20158.38.368.258.35
05/12/20158.338.378.328.32
05/13/20158.228.268.188.25
05/14/20156.86.896.696.73
05/15/201577.066.996.99
05/18/20157.017.026.836.89
05/19/20157.027.16.977.04
05/20/20157.177.247.147.2
05/21/20157.237.267.197.25
05/22/20157.257.267.27.25
05/25/20157.277.357.267.32
05/26/20157.337.397.317.39
05/27/20157.397.477.377.37
05/28/20157.497.597.437.58
05/29/20157.667.767.667.7
06/01/20157.77.747.647.73
06/02/20157.797.87.657.66
06/03/20157.667.697.587.61
06/04/20157.637.727.617.66
06/05/20157.727.87.77.73
06/09/20157.627.677.577.58
06/10/20157.637.647.577.59
06/11/20157.627.647.547.56
06/12/20157.587.627.587.59
06/15/20157.597.597.487.52
06/16/20157.537.567.467.48
06/17/20157.457.467.47.43
06/18/20157.357.377.247.29
06/19/20157.337.387.337.37
06/22/20157.417.437.377.4
06/23/20157.487.517.477.5
06/24/20157.357.447.327.41
06/25/20157.367.377.37.33
06/26/20157.247.287.197.28
06/29/20157.237.247.147.2
06/30/20157.27.277.197.27
07/01/20157.37.387.297.36
07/02/20157.237.267.197.26
07/03/20157.227.257.167.23
07/06/20157.257.37.197.24
07/07/20157.387.457.387.41
07/08/20157.567.647.567.6
07/09/20157.577.597.497.51
07/10/20157.637.667.587.59
07/13/20157.657.717.67.69
07/14/20157.747.757.687.69
07/15/20157.697.717.657.71
07/16/20157.797.837.777.8
07/17/20157.837.837.737.74
07/20/20157.787.787.727.74
07/21/20157.767.777.727.73
07/22/20157.677.677.587.59
07/23/20157.657.687.627.64
07/24/20157.627.697.617.68
07/27/20157.677.77.627.65
07/28/20157.617.617.497.53
07/29/20157.727.737.637.64
07/30/20157.657.657.497.52
07/31/20157.928.157.898
08/03/20157.977.977.887.9
08/04/20157.657.87.627.7
08/05/20157.67.617.517.53
08/06/20157.517.637.517.61
08/07/20157.57.537.437.48
08/10/20157.427.477.397.45
08/11/20157.477.537.437.53
08/12/20157.527.597.57.5
08/13/20157.497.537.457.48
08/14/20157.477.537.467.48
08/17/20157.587.617.537.55
08/18/20157.427.57.427.47
08/19/20157.497.517.447.48
08/20/20157.47.447.357.38
08/21/20157.317.347.267.31
08/24/20157.247.247.077.15
08/25/20156.977.186.947.12
08/26/20157.047.237.047.2
08/27/20157.327.327.257.29
08/28/20157.267.277.167.23
08/31/20157.267.337.257.31
09/01/20157.247.267.167.17
09/02/20157.167.287.167.27
09/03/20157.367.47.327.35
09/04/20157.317.47.37.39
09/07/20157.377.397.317.33
09/08/20157.357.47.327.37
09/09/20157.427.427.297.31
09/10/20157.27.27.097.11
09/11/20157.137.187.117.12
09/14/20157.297.37.167.18
09/15/20157.137.157.057.07
09/16/20157.117.137.037.04
09/17/20157.077.17.047.05
09/18/20157.087.117.047.05
09/21/20157.057.077.017.03
09/22/20157.087.087.037.08
09/23/201577.066.987.04
09/24/20157.127.217.17.19
09/25/20157.47.517.397.39
09/28/20157.27.247.167.24
09/29/20157.087.117.047.05
09/30/20157.27.37.197.27
10/01/20157.37.347.247.34
10/02/20157.297.347.277.31
10/05/20157.317.387.37.37
10/06/20157.47.467.47.43
10/07/20157.427.427.327.36
10/08/20157.487.57.447.45
10/09/20157.477.497.447.46
10/12/20157.447.457.387.4
10/13/20157.47.457.47.42
10/14/20157.517.647.497.59
10/15/20157.617.687.587.67
10/16/20157.757.797.727.73
10/19/20157.87.847.797.81
10/20/20157.957.977.837.84
10/21/20157.87.87.677.7
10/22/20157.747.787.697.74
10/23/20157.87.857.627.77
10/26/20157.797.857.767.79
10/27/20157.87.847.767.8
10/28/20157.947.967.97.94
10/29/20158.068.127.988.01
10/30/20158.038.088.028.04
11/02/20158.088.18.038.07
11/03/20158.168.178.18.14
11/04/20158.198.28.118.13
11/05/20158.178.188.138.16
11/06/20158.148.198.138.15
11/09/20158.238.278.188.19
11/10/20158.198.218.138.19
11/11/20158.28.228.138.18
11/12/20158.218.258.158.16
11/13/20158.058.067.967.98
11/16/20157.968.067.958.02
11/17/20158.048.138.048.13
11/18/20158.118.168.078.13
11/19/20158.188.28.148.19
11/20/20158.138.158.048.06
11/23/20158.148.28.148.16
11/24/20158.138.168.088.08
11/25/20158.158.198.148.16
11/26/20158.198.298.188.19
11/27/20158.288.298.28.2
11/30/20158.298.358.298.33
12/01/20158.38.318.198.25
12/02/20158.138.148.088.12
12/03/20158.158.178.088.09
12/04/20157.947.947.827.89
12/07/20157.937.937.757.77
12/08/20157.737.87.667.69
12/09/20157.777.797.687.7
12/10/20157.637.637.517.58
12/11/20157.647.687.627.65
12/14/20157.657.727.627.64
12/15/20157.687.717.657.67
12/16/20157.727.747.697.74
12/17/20157.817.917.787.88
12/18/20157.827.837.757.81
12/21/20157.577.587.497.52
12/22/20157.437.497.357.47
12/23/20157.427.477.47.46
12/24/20157.57.57.427.44
12/28/20157.447.447.447.44
12/29/20157.487.557.467.53
12/30/20157.547.567.487.55
12/31/20157.57.517.417.44