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
RMD.AX: ResMed Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 17.6943
CLOSE 17.6954
Low
LOW 12.65
High
HIGH 22.91
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 16.1 | 16.23 | 16.03 | 16.04 |
| 01/03/2019 | 16.06 | 16.18 | 15.96 | 15.97 |
| 01/04/2019 | 15.26 | 15.35 | 15.15 | 15.31 |
| 01/07/2019 | 15.43 | 15.56 | 15.39 | 15.39 |
| 01/08/2019 | 15.54 | 15.66 | 15.53 | 15.61 |
| 01/09/2019 | 15.81 | 15.91 | 15.78 | 15.84 |
| 01/10/2019 | 15.92 | 15.98 | 15.83 | 15.93 |
| 01/11/2019 | 16 | 16.07 | 15.92 | 15.92 |
| 01/14/2019 | 15.81 | 15.93 | 15.8 | 15.86 |
| 01/15/2019 | 15.74 | 15.9 | 15.74 | 15.87 |
| 01/16/2019 | 15.98 | 16.08 | 15.91 | 16.05 |
| 01/17/2019 | 16.24 | 16.32 | 16.18 | 16.24 |
| 01/18/2019 | 16.38 | 16.39 | 16.29 | 16.33 |
| 01/21/2019 | 16.4 | 16.44 | 16.33 | 16.33 |
| 01/22/2019 | 16.35 | 16.52 | 16.32 | 16.36 |
| 01/23/2019 | 16.48 | 16.57 | 16.47 | 16.56 |
| 01/24/2019 | 16.32 | 16.53 | 16.31 | 16.45 |
| 01/25/2019 | 15.4 | 15.45 | 14.42 | 14.47 |
| 01/29/2019 | 12.81 | 13.35 | 12.65 | 12.96 |
| 01/30/2019 | 13.1 | 13.18 | 12.86 | 12.89 |
| 01/31/2019 | 13.03 | 13.17 | 12.99 | 13.07 |
| 02/01/2019 | 13.13 | 13.15 | 13.04 | 13.11 |
| 02/04/2019 | 13 | 13.02 | 12.9 | 12.98 |
| 02/05/2019 | 13.09 | 13.22 | 13.03 | 13.12 |
| 02/06/2019 | 13.16 | 13.36 | 13.16 | 13.31 |
| 02/07/2019 | 13.65 | 13.78 | 13.46 | 13.53 |
| 02/08/2019 | 13.7 | 13.81 | 13.62 | 13.74 |
| 02/11/2019 | 13.75 | 13.76 | 13.59 | 13.67 |
| 02/12/2019 | 13.88 | 13.97 | 13.8 | 13.84 |
| 02/13/2019 | 13.87 | 13.92 | 13.72 | 13.86 |
| 02/14/2019 | 13.97 | 14.13 | 13.94 | 14.01 |
| 02/15/2019 | 14.08 | 14.12 | 13.98 | 13.99 |
| 02/18/2019 | 14.1 | 14.11 | 13.93 | 14.02 |
| 02/19/2019 | 14.1 | 14.16 | 14.02 | 14.16 |
| 02/20/2019 | 13.99 | 14.03 | 13.89 | 13.94 |
| 02/21/2019 | 14.01 | 14.12 | 13.94 | 14 |
| 02/22/2019 | 14.16 | 14.18 | 14.07 | 14.12 |
| 02/25/2019 | 14.12 | 14.22 | 14.11 | 14.22 |
| 02/26/2019 | 14.2 | 14.21 | 14.08 | 14.19 |
| 02/27/2019 | 14 | 14.05 | 13.91 | 14.04 |
| 02/28/2019 | 14.23 | 14.58 | 14.22 | 14.51 |
| 03/01/2019 | 14.5 | 14.59 | 14.41 | 14.5 |
| 03/04/2019 | 14.72 | 14.76 | 14.61 | 14.62 |
| 03/05/2019 | 14.41 | 14.49 | 14.31 | 14.46 |
| 03/06/2019 | 14.49 | 14.54 | 14.42 | 14.5 |
| 03/07/2019 | 14.49 | 14.49 | 14.31 | 14.33 |
| 03/08/2019 | 14.34 | 14.46 | 14.23 | 14.38 |
| 03/11/2019 | 14.34 | 14.41 | 14.29 | 14.34 |
| 03/12/2019 | 14.45 | 14.53 | 14.38 | 14.41 |
| 03/13/2019 | 14.48 | 14.6 | 14.48 | 14.57 |
| 03/14/2019 | 14.52 | 14.54 | 14.42 | 14.53 |
| 03/15/2019 | 14.33 | 14.33 | 14.1 | 14.1 |
| 03/18/2019 | 14.21 | 14.25 | 14.09 | 14.14 |
| 03/19/2019 | 13.7 | 13.81 | 13.62 | 13.73 |
| 03/20/2019 | 13.88 | 13.99 | 13.85 | 13.88 |
| 03/21/2019 | 13.92 | 13.94 | 13.8 | 13.91 |
| 03/22/2019 | 14.19 | 14.3 | 14.17 | 14.21 |
| 03/25/2019 | 14.21 | 14.23 | 14.05 | 14.1 |
| 03/26/2019 | 14.25 | 14.31 | 14.19 | 14.27 |
| 03/27/2019 | 14.3 | 14.36 | 14.19 | 14.32 |
| 03/28/2019 | 14.3 | 14.44 | 14.28 | 14.41 |
| 03/29/2019 | 14.51 | 14.59 | 14.45 | 14.45 |
| 04/01/2019 | 14.64 | 14.76 | 14.62 | 14.72 |
| 04/02/2019 | 14.75 | 14.87 | 14.71 | 14.71 |
| 04/03/2019 | 14.8 | 14.84 | 14.69 | 14.7 |
| 04/04/2019 | 14.46 | 14.46 | 14.3 | 14.31 |
| 04/05/2019 | 14.15 | 14.15 | 13.95 | 14.02 |
| 04/08/2019 | 14.2 | 14.29 | 14.2 | 14.29 |
| 04/09/2019 | 14.33 | 14.33 | 14.16 | 14.21 |
| 04/10/2019 | 14.2 | 14.23 | 14.14 | 14.17 |
| 04/11/2019 | 14.14 | 14.17 | 14.08 | 14.11 |
| 04/12/2019 | 14.15 | 14.18 | 14.08 | 14.18 |
| 04/15/2019 | 14.18 | 14.3 | 14.18 | 14.25 |
| 04/16/2019 | 14.38 | 14.45 | 14.32 | 14.45 |
| 04/17/2019 | 14.25 | 14.28 | 14.13 | 14.17 |
| 04/18/2019 | 13.83 | 13.83 | 13.56 | 13.6 |
| 04/23/2019 | 13.96 | 14.13 | 13.96 | 14.05 |
| 04/24/2019 | 14.28 | 14.39 | 14.26 | 14.39 |
| 04/26/2019 | 14.55 | 14.65 | 14.48 | 14.57 |
| 04/29/2019 | 14.67 | 14.77 | 14.63 | 14.72 |
| 04/30/2019 | 14.63 | 14.68 | 14.55 | 14.67 |
| 05/01/2019 | 14.81 | 14.91 | 14.8 | 14.88 |
| 05/02/2019 | 14.8 | 14.9 | 14.75 | 14.8 |
| 05/03/2019 | 15.65 | 16.42 | 15.64 | 16.26 |
| 05/06/2019 | 16.16 | 16.16 | 15.86 | 16.01 |
| 05/07/2019 | 16.05 | 16.15 | 15.86 | 15.93 |
| 05/08/2019 | 15.89 | 16.05 | 15.87 | 15.96 |
| 05/09/2019 | 15.9 | 16.03 | 15.85 | 15.9 |
| 05/10/2019 | 15.97 | 16.09 | 15.88 | 15.97 |
| 05/13/2019 | 16.13 | 16.13 | 15.95 | 16.03 |
| 05/14/2019 | 15.94 | 16.08 | 15.88 | 16.03 |
| 05/15/2019 | 16.09 | 16.19 | 16.07 | 16.19 |
| 05/16/2019 | 16.23 | 16.29 | 16.13 | 16.22 |
| 05/17/2019 | 16.43 | 16.55 | 16.41 | 16.45 |
| 05/20/2019 | 16.45 | 16.48 | 16.25 | 16.35 |
| 05/21/2019 | 16.15 | 16.34 | 16.15 | 16.31 |
| 05/22/2019 | 16.3 | 16.37 | 16.26 | 16.3 |
| 05/23/2019 | 16.39 | 16.48 | 16.29 | 16.31 |
| 05/24/2019 | 16.27 | 16.41 | 16.27 | 16.38 |
| 05/27/2019 | 16.33 | 16.45 | 16.31 | 16.34 |
| 05/28/2019 | 16.4 | 16.47 | 16.35 | 16.47 |
| 05/29/2019 | 16.32 | 16.43 | 16.27 | 16.3 |
| 05/30/2019 | 16.13 | 16.24 | 16.02 | 16.15 |
| 05/31/2019 | 16.4 | 16.43 | 16.3 | 16.32 |
| 06/03/2019 | 16.38 | 16.41 | 16.24 | 16.28 |
| 06/04/2019 | 16.28 | 16.28 | 16.12 | 16.14 |
| 06/05/2019 | 16.3 | 16.39 | 16.26 | 16.29 |
| 06/06/2019 | 16.43 | 16.61 | 16.43 | 16.46 |
| 06/07/2019 | 16.73 | 16.76 | 16.58 | 16.59 |
| 06/11/2019 | 16.94 | 17.14 | 16.93 | 17.11 |
| 06/12/2019 | 17 | 17.05 | 16.9 | 16.94 |
| 06/13/2019 | 17.25 | 17.3 | 17.2 | 17.24 |
| 06/14/2019 | 17.26 | 17.3 | 17.16 | 17.21 |
| 06/17/2019 | 17.22 | 17.22 | 17.09 | 17.18 |
| 06/18/2019 | 17.27 | 17.44 | 17.27 | 17.4 |
| 06/19/2019 | 17.45 | 17.56 | 17.36 | 17.52 |
| 06/20/2019 | 17.59 | 17.66 | 17.53 | 17.58 |
| 06/21/2019 | 17.72 | 17.72 | 17.56 | 17.6 |
| 06/24/2019 | 17.33 | 17.36 | 17.18 | 17.35 |
| 06/25/2019 | 17.35 | 17.45 | 17.29 | 17.32 |
| 06/26/2019 | 17.25 | 17.28 | 17.16 | 17.19 |
| 06/27/2019 | 17.13 | 17.15 | 17.01 | 17.09 |
| 06/28/2019 | 17.15 | 17.26 | 17.15 | 17.17 |
| 07/01/2019 | 17.33 | 17.55 | 17.33 | 17.51 |
| 07/02/2019 | 17.69 | 17.75 | 17.57 | 17.65 |
| 07/03/2019 | 17.52 | 17.63 | 17.49 | 17.58 |
| 07/04/2019 | 17.55 | 17.63 | 17.47 | 17.55 |
| 07/05/2019 | 17.65 | 17.75 | 17.61 | 17.71 |
| 07/08/2019 | 17.75 | 17.77 | 17.64 | 17.66 |
| 07/09/2019 | 17.71 | 17.77 | 17.58 | 17.64 |
| 07/10/2019 | 17.85 | 17.95 | 17.83 | 17.85 |
| 07/11/2019 | 17.83 | 17.86 | 17.74 | 17.83 |
| 07/12/2019 | 17.79 | 17.83 | 17.72 | 17.81 |
| 07/15/2019 | 17.67 | 17.74 | 17.61 | 17.67 |
| 07/16/2019 | 17.63 | 17.68 | 17.55 | 17.59 |
| 07/17/2019 | 17.49 | 17.53 | 17.31 | 17.41 |
| 07/18/2019 | 17.65 | 17.76 | 17.65 | 17.69 |
| 07/19/2019 | 17.65 | 17.7 | 17.6 | 17.69 |
| 07/22/2019 | 17.6 | 17.99 | 17.37 | 17.5 |
| 07/23/2019 | 17.44 | 17.5 | 17.34 | 17.43 |
| 07/24/2019 | 17.7 | 17.89 | 17.67 | 17.8 |
| 07/25/2019 | 17.99 | 18.05 | 17.9 | 17.99 |
| 07/26/2019 | 18.22 | 19.14 | 18.07 | 18.99 |
| 07/29/2019 | 18.66 | 18.89 | 18.5 | 18.74 |
| 07/30/2019 | 18.88 | 19.06 | 18.84 | 18.89 |
| 07/31/2019 | 18.95 | 19.18 | 18.95 | 19 |
| 08/01/2019 | 18.87 | 19.03 | 18.76 | 18.98 |
| 08/02/2019 | 19.36 | 19.51 | 19.36 | 19.46 |
| 08/05/2019 | 19.26 | 19.34 | 19.1 | 19.23 |
| 08/06/2019 | 18.51 | 18.71 | 18.23 | 18.67 |
| 08/07/2019 | 19.02 | 19.08 | 18.74 | 18.94 |
| 08/08/2019 | 18.94 | 19.01 | 18.82 | 18.97 |
| 08/09/2019 | 19.16 | 19.21 | 19.12 | 19.15 |
| 08/12/2019 | 19.24 | 19.38 | 19.21 | 19.38 |
| 08/13/2019 | 19.42 | 19.5 | 19.37 | 19.4 |
| 08/14/2019 | 19.79 | 19.87 | 19.7 | 19.87 |
| 08/15/2019 | 19.39 | 19.46 | 19.27 | 19.38 |
| 08/16/2019 | 19.46 | 19.58 | 19.46 | 19.53 |
| 08/19/2019 | 19.85 | 19.9 | 19.81 | 19.84 |
| 08/20/2019 | 20.01 | 20.14 | 19.98 | 20.08 |
| 08/21/2019 | 19.92 | 20.04 | 19.87 | 20.02 |
| 08/22/2019 | 20.15 | 20.25 | 20.1 | 20.14 |
| 08/23/2019 | 20.08 | 20.22 | 20.04 | 20.19 |
| 08/26/2019 | 19.81 | 19.81 | 19.57 | 19.63 |
| 08/27/2019 | 19.85 | 20.07 | 19.8 | 20.01 |
| 08/28/2019 | 20.06 | 20.28 | 20.05 | 20.24 |
| 08/29/2019 | 20.25 | 20.32 | 20.15 | 20.31 |
| 08/30/2019 | 20.48 | 20.7 | 20.44 | 20.59 |
| 09/02/2019 | 20.58 | 20.66 | 20.48 | 20.5 |
| 09/03/2019 | 20.4 | 20.62 | 20.27 | 20.59 |
| 09/04/2019 | 20.38 | 20.47 | 20.26 | 20.44 |
| 09/05/2019 | 20.3 | 20.51 | 20.22 | 20.45 |
| 09/06/2019 | 20.75 | 20.75 | 20.46 | 20.48 |
| 09/09/2019 | 20.48 | 20.55 | 20.34 | 20.4 |
| 09/10/2019 | 19.68 | 19.69 | 19.43 | 19.45 |
| 09/11/2019 | 19.44 | 19.48 | 19.23 | 19.32 |
| 09/12/2019 | 19.5 | 19.59 | 19.42 | 19.49 |
| 09/13/2019 | 19.48 | 19.66 | 19.4 | 19.41 |
| 09/16/2019 | 19.02 | 19.26 | 18.97 | 19.14 |
| 09/17/2019 | 19.08 | 19.27 | 19.03 | 19.16 |
| 09/18/2019 | 19.63 | 19.63 | 19.37 | 19.42 |
| 09/19/2019 | 19.51 | 19.6 | 19.46 | 19.57 |
| 09/20/2019 | 19.58 | 19.76 | 19.48 | 19.48 |
| 09/23/2019 | 19.81 | 20.03 | 19.8 | 19.91 |
| 09/24/2019 | 20.09 | 20.18 | 20.02 | 20.1 |
| 09/25/2019 | 20.31 | 20.32 | 20.01 | 20.03 |
| 09/26/2019 | 20.03 | 20.11 | 19.98 | 20.1 |
| 09/27/2019 | 20.01 | 20.04 | 19.86 | 19.98 |
| 09/30/2019 | 19.86 | 19.92 | 19.8 | 19.83 |
| 10/01/2019 | 20.02 | 20.26 | 20.02 | 20.2 |
| 10/02/2019 | 19.97 | 19.98 | 19.79 | 19.8 |
| 10/03/2019 | 19.16 | 19.19 | 19 | 19.05 |
| 10/04/2019 | 19.21 | 19.42 | 19.21 | 19.28 |
| 10/07/2019 | 19.39 | 19.65 | 19.39 | 19.59 |
| 10/08/2019 | 19.7 | 19.72 | 19.61 | 19.72 |
| 10/09/2019 | 19.41 | 19.58 | 19.33 | 19.48 |
| 10/10/2019 | 19.55 | 19.67 | 19.5 | 19.65 |
| 10/11/2019 | 19.32 | 19.39 | 19.22 | 19.3 |
| 10/14/2019 | 19.2 | 19.2 | 19.02 | 19.13 |
| 10/15/2019 | 19.11 | 19.33 | 19.08 | 19.15 |
| 10/16/2019 | 19.32 | 19.73 | 19.27 | 19.69 |
| 10/17/2019 | 19.54 | 19.59 | 19.42 | 19.42 |
| 10/18/2019 | 19.18 | 19.28 | 19.08 | 19.26 |
| 10/21/2019 | 19.2 | 19.24 | 19.13 | 19.16 |
| 10/22/2019 | 19.14 | 19.14 | 18.98 | 19.01 |
| 10/23/2019 | 18.5 | 18.56 | 18.4 | 18.5 |
| 10/24/2019 | 18.57 | 18.63 | 18.49 | 18.6 |
| 10/25/2019 | 20.46 | 21.45 | 20.09 | 20.65 |
| 10/28/2019 | 21.07 | 21.24 | 21.04 | 21.1 |
| 10/29/2019 | 21.3 | 21.31 | 21.18 | 21.2 |
| 10/30/2019 | 21.16 | 21.34 | 21.08 | 21.23 |
| 10/31/2019 | 21.37 | 21.46 | 21.23 | 21.26 |
| 11/01/2019 | 21.42 | 21.56 | 21.41 | 21.54 |
| 11/04/2019 | 21.55 | 21.59 | 21.41 | 21.45 |
| 11/05/2019 | 21.68 | 21.74 | 21.43 | 21.47 |
| 11/06/2019 | 21.05 | 21.05 | 20.66 | 20.72 |
| 11/07/2019 | 20.93 | 21.05 | 20.8 | 20.96 |
| 11/08/2019 | 20.64 | 20.71 | 20.56 | 20.71 |
| 11/11/2019 | 21.01 | 21.1 | 20.99 | 21.07 |
| 11/12/2019 | 21.04 | 21.06 | 20.91 | 21.01 |
| 11/13/2019 | 21.08 | 21.16 | 21.04 | 21.04 |
| 11/14/2019 | 21.2 | 21.51 | 21.2 | 21.46 |
| 11/15/2019 | 21.54 | 21.56 | 21.36 | 21.44 |
| 11/18/2019 | 21.5 | 21.59 | 21.46 | 21.5 |
| 11/19/2019 | 21.65 | 21.84 | 21.65 | 21.84 |
| 11/20/2019 | 21.95 | 22 | 21.73 | 21.83 |
| 11/21/2019 | 21.98 | 22.05 | 21.73 | 21.8 |
| 11/22/2019 | 21.62 | 21.62 | 21.5 | 21.57 |
| 11/25/2019 | 21.56 | 21.56 | 21.43 | 21.46 |
| 11/26/2019 | 21.69 | 21.87 | 21.62 | 21.73 |
| 11/27/2019 | 22.05 | 22.13 | 21.98 | 22.11 |
| 11/28/2019 | 22.15 | 22.3 | 22.09 | 22.11 |
| 11/29/2019 | 22.22 | 22.26 | 22.14 | 22.18 |
| 12/02/2019 | 22.15 | 22.28 | 22.09 | 22.18 |
| 12/03/2019 | 21.96 | 21.96 | 21.71 | 21.82 |
| 12/04/2019 | 21.63 | 21.79 | 21.48 | 21.79 |
| 12/05/2019 | 21.72 | 21.9 | 21.72 | 21.87 |
| 12/06/2019 | 21.99 | 22.17 | 21.9 | 22.07 |
| 12/09/2019 | 22.17 | 22.23 | 22.07 | 22.19 |
| 12/10/2019 | 21.94 | 22.02 | 21.82 | 21.93 |
| 12/11/2019 | 21.95 | 21.95 | 21.8 | 21.91 |
| 12/12/2019 | 21.95 | 22.01 | 21.85 | 21.87 |
| 12/13/2019 | 22 | 22.03 | 21.84 | 21.93 |
| 12/16/2019 | 22.21 | 22.48 | 22.2 | 22.45 |
| 12/17/2019 | 22.55 | 22.7 | 22.55 | 22.58 |
| 12/18/2019 | 22.75 | 22.86 | 22.73 | 22.77 |
| 12/19/2019 | 22.8 | 22.91 | 22.66 | 22.69 |
| 12/20/2019 | 22.73 | 22.73 | 22.49 | 22.61 |
| 12/23/2019 | 22.64 | 22.67 | 22.46 | 22.49 |
| 12/24/2019 | 22.46 | 22.54 | 22.38 | 22.48 |
| 12/27/2019 | 22.45 | 22.48 | 22.34 | 22.38 |
| 12/30/2019 | 22.47 | 22.49 | 22.32 | 22.37 |
| 12/31/2019 | 22.12 | 22.12 | 21.9 | 21.9 |