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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7544
CLOSE 9.7496

Low

LOW 8.26

High

HIGH 11.49
DATEOPENHIGHLOWCLOSE
01/03/20178.598.698.598.65
01/04/20178.638.638.598.61
01/05/20178.588.588.58.52
01/06/20178.438.468.418.43
01/09/20178.538.568.58.54
01/10/20178.568.588.528.54
01/11/20178.688.698.598.62
01/12/20178.628.628.538.54
01/13/20178.548.598.528.53
01/16/20178.668.698.618.64
01/17/20178.78.78.68.63
01/18/20178.48.428.298.37
01/19/20178.418.468.368.44
01/20/20178.378.378.278.31
01/23/20178.388.438.268.32
01/24/20178.758.958.668.92
01/25/20179.169.39.169.22
01/27/20179.229.229.079.12
01/30/201799.018.929
01/31/20178.958.968.878.93
02/01/20178.868.938.858.88
02/02/20178.858.868.768.78
02/03/20178.768.88.718.75
02/06/20178.838.878.818.83
02/07/20178.948.968.898.92
02/08/20179.019.038.999
02/09/20179.059.089.029.05
02/10/20179.129.179.119.15
02/13/20179.119.139.099.13
02/14/20179.259.279.29.2
02/15/20179.269.279.239.27
02/16/20179.319.359.269.34
02/17/20179.39.349.259.31
02/20/20179.49.449.349.37
02/21/20179.389.399.339.37
02/22/20179.369.49.359.39
02/23/20179.49.459.359.42
02/24/20179.39.39.249.26
02/27/20179.359.429.359.37
02/28/20179.349.49.349.36
03/01/20179.389.419.349.41
03/02/20179.479.529.479.52
03/03/20179.69.69.539.54
03/06/20179.569.569.459.5
03/07/20179.439.59.439.45
03/08/20179.459.459.359.37
03/09/20179.369.429.369.39
03/10/20179.449.459.399.4
03/13/20179.459.489.389.39
03/14/20179.459.529.419.5
03/15/20179.389.389.329.37
03/16/20179.299.329.249.32
03/17/20179.359.359.249.28
03/20/20179.259.299.219.25
03/21/20179.229.369.219.36
03/22/20179.219.239.129.17
03/23/20179.279.359.259.32
03/24/20179.379.429.359.38
03/27/20179.379.419.329.32
03/28/20179.459.469.369.39
03/29/20179.459.459.389.41
03/30/20179.429.449.49.41
03/31/20179.349.349.259.29
04/03/20179.399.449.399.41
04/04/20179.339.399.339.37
04/05/20179.319.359.39.33
04/06/20179.129.199.19.19
04/07/20179.189.189.119.14
04/10/20179.199.239.169.19
04/11/20179.229.239.169.19
04/12/20179.249.249.179.19
04/13/20179.19.18.978.99
04/18/20179.089.169.089.11
04/19/20179.119.129.069.09
04/20/20179.29.229.159.21
04/21/20179.219.239.19.13
04/24/20179.249.299.239.24
04/26/20179.399.449.369.4
04/27/20179.569.589.549.54
04/28/20179.29.349.079.16
05/01/20179.169.249.139.21
05/02/20179.199.29.159.19
05/03/20179.269.319.229.28
05/04/20179.249.329.249.3
05/05/20179.289.379.289.33
05/08/20179.49.449.369.38
05/09/20179.339.359.249.33
05/10/20179.279.279.199.22
05/11/20179.329.339.259.28
05/12/20179.29.249.199.19
05/15/20179.199.299.199.28
05/16/20179.319.329.289.29
05/17/20179.29.239.179.23
05/18/20179.119.149.079.13
05/19/20179.079.119.069.09
05/22/20179.159.219.159.17
05/23/20179.259.299.249.25
05/24/20179.39.349.279.32
05/25/20179.339.389.319.34
05/26/20179.399.439.359.4
05/29/20179.449.459.49.4
05/30/20179.459.459.399.41
05/31/20179.49.419.379.41
06/01/20179.539.669.539.65
06/02/20179.759.819.759.78
06/05/20179.769.829.749.81
06/06/20179.759.779.719.74
06/07/20179.679.699.639.67
06/08/20179.679.759.679.68
06/09/20179.629.769.629.74
06/13/20179.749.779.79.77
06/14/20179.959.999.939.98
06/15/201710109.959.97
06/16/20179.9810.129.9810.05
06/19/201710.1210.1410.0710.09
06/20/201710.3410.4310.310.3
06/21/201710.3110.3810.310.35
06/22/201710.3310.3610.3210.33
06/23/201710.3210.3210.2510.28
06/26/201710.3410.410.3310.33
06/27/201710.2710.2810.2110.21
06/28/201710.1310.1710.1110.11
06/29/201710.1210.1610.1210.16
06/30/201710.0610.0710.0310.04
07/03/201710.0710.1210.0510.06
07/04/201710.110.1610.0410.1
07/05/201710.1210.1510.110.12
07/06/201710.1210.1510.0910.12
07/07/20171010.019.949.95
07/10/201710.0610.1410.0610.11
07/11/201710.0510.0610.0210.03
07/12/20179.979.999.929.93
07/13/20171010.041010.01
07/14/201710109.919.93
07/17/20179.879.99.869.9
07/18/20179.99.939.739.73
07/19/20179.779.89.719.74
07/20/20179.8810.059.8810.01
07/21/20179.859.919.89.83
07/24/20179.79.749.669.72
07/25/20179.789.829.749.81
07/26/20179.879.879.89.83
07/27/20179.779.779.659.65
07/28/20179.669.79.629.64
07/31/20179.649.699.649.66
08/01/20179.69.669.589.66
08/02/20179.589.588.949.11
08/03/20179.19.289.079.24
08/04/20179.39.439.269.43
08/07/20179.549.549.469.5
08/08/20179.579.579.399.49
08/09/20179.419.469.399.44
08/10/20179.439.459.399.41
08/11/20179.269.269.229.25
08/14/20179.29.259.189.24
08/15/20179.339.49.329.33
08/16/20179.319.319.249.28
08/17/20179.29.299.169.26
08/18/20179.199.349.199.32
08/21/20179.249.269.189.24
08/22/20179.269.319.229.3
08/23/20179.439.59.49.49
08/24/20179.369.399.339.38
08/25/20179.369.49.349.37
08/28/20179.339.359.289.32
08/29/20179.479.489.399.46
08/30/20179.449.459.49.42
08/31/20179.549.649.549.6
09/01/20179.749.789.729.77
09/04/20179.779.789.689.7
09/05/20179.729.769.689.75
09/06/20179.69.679.69.63
09/07/20179.699.729.639.66
09/08/20179.789.819.759.79
09/11/20179.889.979.879.93
09/12/201710.0910.1610.0510.09
09/13/201710.0610.071010
09/14/20179.959.959.899.93
09/15/201710.0610.099.9910.01
09/18/20179.99.979.899.91
09/19/20179.9910.029.9510
09/20/20179.879.949.869.9
09/21/20179.879.899.89.84
09/22/20179.89.89.689.69
09/25/20179.719.749.639.68
09/26/20179.689.729.669.68
09/27/20179.659.759.659.73
09/28/20179.729.799.729.76
09/29/20179.719.759.669.74
10/02/20179.769.869.769.83
10/03/20179.829.929.829.9
10/04/20179.79.769.689.69
10/05/20179.759.869.759.82
10/06/20179.889.929.869.92
10/09/20179.919.979.99.91
10/10/20179.859.859.759.76
10/11/20179.89.849.769.83
10/12/20179.859.889.789.86
10/13/20179.98109.919.93
10/16/20179.939.939.879.89
10/17/20179.929.959.879.93
10/18/20179.9610.089.9610.04
10/19/201710.0510.19.9810.01
10/20/20171010.079.959.99
10/23/201710.110.1510.0310.03
10/24/201710.1910.2110.0910.12
10/25/201710.1510.2110.0810.19
10/26/201710.1910.2410.1410.15
10/27/201710.4510.8510.4510.65
10/30/201710.9811.0910.8710.97
10/31/201710.8310.8810.7710.83
11/01/201710.9811.1610.9611.11
11/02/201711.1211.1810.910.91
11/03/201710.7410.7410.6410.67
11/06/201710.8410.910.8410.87
11/07/201710.9210.9310.8510.89
11/08/201710.7710.8210.6810.77
11/09/201710.7510.7610.6710.74
11/10/201710.7210.8310.710.78
11/13/201710.8710.8710.7510.81
11/14/201710.9610.9910.910.95
11/15/20171111.1110.9911.05
11/16/201711.0411.1511.0411.12
11/17/201711.1511.211.111.14
11/20/201711.1311.211.1211.17
11/21/201711.211.2411.1611.21
11/22/201711.2711.311.1911.25
11/23/201711.1911.2811.1511.27
11/24/201711.2311.2411.1311.14
11/27/201711.111.1911.111.1
11/28/201711.1111.211.111.13
11/29/201711.2111.2411.1411.17
11/30/201711.2211.2711.2211.23
12/01/201711.2711.2911.211.23
12/04/201711.2111.2111.0411.05
12/05/201710.9711.0410.9611
12/06/201711.0311.1211.0311.1
12/07/201711.2411.311.2311.26
12/08/201711.4111.4311.3611.38
12/11/201711.4511.4911.4111.44
12/12/201711.4411.4811.2311.27
12/13/201711.3411.3811.1311.17
12/14/201711.211.210.9911.02
12/15/201710.9910.9910.8110.93
12/18/201711.1211.1811.1211.15
12/19/201711.1811.211.1211.14
12/20/201711.2111.2411.1711.21
12/21/201711.0911.1311.0711.11
12/22/201711.0911.0910.9711
12/27/201711.0511.0710.9910.99
12/28/20171111.0210.9711.01
12/29/20171111.0310.9610.99