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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1735
CLOSE 8.1732

Low

LOW 7.15

High

HIGH 9.32
DATEOPENHIGHLOWCLOSE
01/04/20167.47.457.377.42
01/05/20167.327.327.257.29
01/06/20167.327.327.267.27
01/07/20167.37.317.217.23
01/08/20167.377.427.347.39
01/11/20167.467.57.47.45
01/12/20167.57.57.427.46
01/13/20167.577.647.567.64
01/14/20167.597.657.567.64
01/15/20167.727.797.697.72
01/18/20167.77.727.667.69
01/19/20167.77.857.697.82
01/20/20167.797.797.647.65
01/21/20167.767.867.747.84
01/22/20168.058.318.058.21
01/25/20168.288.368.268.28
01/27/20168.388.448.338.37
01/28/20168.198.28.118.15
01/29/20167.988.067.898.05
02/01/20168.058.178.038.1
02/02/20168.058.0888.02
02/03/20168.048.188.048.16
02/04/20168.068.097.998.08
02/05/20168.018.047.978.03
02/08/20168.088.188.08
02/09/20167.978.017.98
02/10/20168.088.087.968.03
02/11/20168.098.188.048.16
02/12/20168.098.17.968.04
02/15/20168.098.28.098.16
02/16/20168.228.228.088.2
02/17/20168.248.328.238.3
02/18/20168.38.38.238.28
02/19/20168.228.298.228.28
02/22/20168.258.298.238.24
02/23/20168.188.27.938.05
02/24/20168.028.117.937.97
02/25/20168.068.17.998
02/26/20167.947.997.917.97
02/29/20168.098.148.068.09
03/01/20168.028.037.957.96
03/02/20168.038.037.887.88
03/03/20167.897.927.837.89
03/04/20167.827.867.767.8
03/07/20167.827.837.757.75
03/08/20167.87.867.747.81
03/09/20167.87.827.77.76
03/10/20167.797.797.697.7
03/11/20167.887.947.847.86
03/14/20167.947.967.847.84
03/15/20167.827.877.827.82
03/16/20167.867.877.727.74
03/17/20167.567.577.47.45
03/18/20167.337.447.297.29
03/21/20167.427.487.367.37
03/22/20167.437.437.367.36
03/23/20167.357.387.327.35
03/24/20167.447.487.437.46
03/29/20167.457.467.377.37
03/30/20167.397.457.377.42
03/31/20167.457.487.417.43
04/01/20167.527.587.487.5
04/04/20167.647.667.67.62
04/05/20167.717.737.657.67
04/06/20167.77.757.677.73
04/07/20167.87.867.797.86
04/08/20167.817.847.787.8
04/11/20167.787.787.677.7
04/12/20167.717.757.677.68
04/13/20167.717.767.77.76
04/14/20167.857.877.817.81
04/15/20167.767.787.727.73
04/18/20167.737.777.727.74
04/19/20167.747.747.647.65
04/20/20167.617.667.597.64
04/21/20167.77.717.597.62
04/22/20167.767.777.737.74
04/26/20167.887.97.857.88
04/27/20167.57.677.357.59
04/28/20167.57.67.477.55
04/29/20167.457.487.367.46
05/02/20167.387.427.367.37
05/03/20167.367.57.337.46
05/04/20167.467.527.437.51
05/05/20167.547.587.527.55
05/06/20167.537.627.57.62
05/09/20167.647.687.637.68
05/10/20167.747.867.747.85
05/11/20167.837.837.797.82
05/12/20167.827.857.777.85
05/13/20167.917.937.857.86
05/16/20167.917.947.897.94
05/17/20167.957.987.917.92
05/18/20167.857.867.87.84
05/19/20167.917.917.867.87
05/20/20167.897.897.847.87
05/23/20167.967.997.927.93
05/24/20167.967.977.947.94
05/25/20168.058.138.058.09
05/26/20168.048.047.978.03
05/27/20168.18.138.048.05
05/30/20168.148.198.138.15
05/31/20168.118.168.18.12
06/01/20168.138.178.118.15
06/02/20168.178.218.138.15
06/03/20168.218.258.188.18
06/06/20168.18.178.088.17
06/07/20168.118.138.088.09
06/08/20168.028.078.028.06
06/09/20168.068.138.058.09
06/10/20168.148.168.118.13
06/14/201688.047.998.02
06/15/20168.088.128.068.06
06/16/20167.987.997.97.94
06/17/20167.997.997.97.94
06/20/20167.937.957.857.95
06/21/20168.078.168.028.16
06/22/20168.278.348.258.31
06/23/20168.318.48.318.35
06/24/20168.48.468.248.3
06/27/20168.118.348.098.28
06/28/20168.018.067.918.03
06/29/20168.138.268.138.21
06/30/20168.38.418.288.3
07/01/20168.418.478.388.42
07/04/20168.488.568.478.53
07/05/20168.58.58.448.45
07/06/20168.528.588.518.57
07/07/20168.538.558.478.54
07/08/20168.488.498.428.48
07/11/20168.518.638.498.61
07/12/20168.568.68.478.47
07/13/20168.458.518.398.49
07/14/20168.548.568.498.53
07/15/20168.528.558.488.51
07/18/20168.528.618.528.59
07/19/20168.678.818.678.76
07/20/20168.758.868.738.8
07/21/20168.858.928.788.83
07/22/20168.818.868.798.84
07/25/20168.848.98.818.83
07/26/20168.738.768.668.66
07/27/20168.768.788.688.72
07/28/20168.698.728.68.61
07/29/20168.779.298.79.2
08/01/20169.119.279.089.22
08/02/20169.279.329.229.27
08/03/20169.149.229.129.14
08/04/20169.099.139.049.11
08/05/20169.19.139.079.12
08/08/20169.139.189.119.15
08/09/20169.199.29.149.19
08/10/20169.179.199.129.15
08/11/20169.129.159.19.15
08/12/20169.29.249.169.24
08/15/20169.29.229.179.2
08/16/20169.039.178.959.15
08/17/20169.039.078.979.07
08/18/20168.998.998.918.92
08/19/20169.19.119.039.1
08/22/20169.179.199.129.14
08/23/20169.139.159.079.1
08/24/20168.898.928.758.91
08/25/20168.919.048.919
08/26/20168.939.048.938.99
08/29/20169.089.118.959.05
08/30/20168.989.038.928.96
08/31/20168.978.998.898.97
09/01/20168.868.998.868.98
09/02/20168.868.928.88.8
09/05/20168.798.878.798.86
09/06/20168.828.878.818.86
09/07/20168.818.858.778.84
09/08/20168.788.818.768.78
09/09/20168.758.768.698.71
09/12/20168.648.698.628.62
09/13/20168.738.748.678.7
09/14/20168.648.678.628.67
09/15/20168.628.658.618.65
09/16/20168.658.678.628.64
09/19/20168.588.598.528.55
09/20/20168.488.488.398.41
09/21/20168.368.448.358.42
09/22/20168.388.438.378.39
09/23/20168.48.478.398.43
09/26/20168.348.398.318.38
09/27/20168.378.418.318.36
09/28/20168.458.478.388.42
09/29/20168.448.468.418.43
09/30/20168.458.538.458.48
10/03/20168.488.528.458.48
10/04/20168.418.58.398.5
10/05/20168.428.428.378.38
10/06/20168.428.468.388.44
10/07/20168.58.588.478.55
10/10/20168.448.528.448.51
10/11/20168.598.668.598.61
10/12/20168.528.528.458.52
10/13/20168.58.58.448.47
10/14/20168.488.498.458.48
10/17/20168.518.538.438.43
10/18/20168.448.468.48.45
10/19/20168.488.518.468.51
10/20/20168.388.478.368.44
10/21/20168.368.398.328.37
10/24/20168.368.388.338.36
10/25/20168.388.458.378.4
10/26/20168.198.288.028.08
10/27/20167.987.987.867.94
10/28/20167.917.917.827.84
10/31/20167.867.97.827.84
11/01/20167.857.877.87.83
11/02/20167.627.627.57.52
11/03/20167.527.597.517.55
11/04/20167.487.487.427.43
11/07/20167.67.67.517.58
11/08/20167.547.567.497.55
11/09/20167.57.517.157.27
11/10/20167.667.727.497.7
11/11/20167.97.97.767.89
11/14/20167.927.957.87.88
11/15/20167.757.757.687.73
11/16/20167.717.757.687.71
11/17/20167.697.787.627.75
11/18/20167.928.027.897.99
11/21/201688.057.977.99
11/22/20167.988.047.978.01
11/23/20167.887.897.767.82
11/24/20167.918.017.887.97
11/25/201688.037.947.94
11/28/20168.018.017.917.91
11/29/20168.18.138.068.12
11/30/20168.288.348.238.3
12/01/20168.318.368.248.32
12/02/20168.068.087.978.01
12/05/20167.977.997.887.9
12/06/20168.058.057.937.98
12/07/201688.097.978.06
12/08/20168.138.148.068.08
12/09/20168.28.268.178.18
12/12/20168.338.338.258.28
12/13/20168.358.378.288.29
12/14/20168.358.368.298.32
12/15/20168.48.48.318.37
12/16/20168.438.458.368.4
12/19/20168.528.598.58.52
12/20/20168.568.68.498.53
12/21/20168.538.578.468.53
12/22/20168.548.548.498.52
12/23/20168.588.588.488.5
12/28/20168.68.648.598.63
12/29/20168.658.658.598.62
12/30/20168.638.668.578.58