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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.5193
CLOSE 25.5076

Low

LOW 18.1

High

HIGH 30.08
DATEOPENHIGHLOWCLOSE
01/02/202022.0822.1522.0122.02
01/03/202022.4122.4722.1922.22
01/06/202022.2222.3622.1422.28
01/07/202022.4522.6122.4222.55
01/08/202022.5522.6422.2322.56
01/09/202022.7322.9322.7122.9
01/10/202023.1823.182323.05
01/13/202022.7822.8222.7122.78
01/14/202022.8523.0422.8222.99
01/15/202022.9523.0822.9422.99
01/16/202023.0823.1923.0123.04
01/17/202023.2923.3623.1923.26
01/20/202023.3223.4323.1323.13
01/21/202023.1623.3623.1523.26
01/22/202023.6423.8323.6223.77
01/23/202024.124.123.8423.91
01/24/202023.8523.8523.5423.6
01/28/202023.8124.0323.823.9
01/29/202024.2324.6124.2224.47
01/30/202024.7724.7724.224.31
01/31/202025.3625.624.2625.05
02/03/202023.9124.2423.7423.91
02/04/202024.4424.6824.2324.55
02/05/202024.9624.9924.6724.79
02/06/202024.8724.9824.6724.93
02/07/202025.3125.4725.2625.37
02/10/202025.5525.6725.4825.53
02/11/202025.8725.9625.7825.84
02/12/202025.8425.9425.7925.89
02/13/202025.8725.9325.6825.68
02/14/202025.9226.0625.8426.06
02/17/202026.1326.3626.1326.3
02/18/202026.326.326.1626.26
02/19/202026.126.232626.18
02/20/202026.3526.626.3526.51
02/21/202026.5326.5626.426.42
02/24/202026.2426.2425.8825.96
02/25/202025.3125.8825.0225.8
02/26/202025.0125.2324.7824.97
02/27/202025.2425.3424.9125
02/28/202024.4124.7924.324.45
03/02/202024.0224.3723.8424.28
03/03/202025.6725.8125.4425.49
03/04/202024.825.224.7225.11
03/05/202026.326.425.9426.2
03/06/202025.925.925.3125.31
03/09/202024.324.6223.7623.76
03/10/202023.1424.2323.0124.23
03/11/202024.3124.6123.7823.83
03/12/202023.623.7822.4822.66
03/13/202020.0822.820.0822.8
03/16/20202223.121.722.39
03/17/202022.6423.3922.4923.22
03/18/202026.4226.6624.3425
03/19/202025.826.2724.3124.82
03/20/202023.5523.9821.7522.24
03/23/202019.0520.918.120.04
03/24/202020.9622.1420.7822.01
03/25/202022.9323.1621.6422.28
03/26/202022.8723.2122.6622.82
03/27/202023.862422.5722.57
03/30/202022.6124.1222.6124.12
03/31/202024.8425.5624.5124.69
04/01/202024.4924.523.3823.64
04/02/202023.1223.7723.0823.49
04/03/202024.624.7523.723.98
04/06/202025.7526.2525.7525.95
04/07/20202626.0324.825.11
04/08/202024.7825.2424.5524.69
04/09/202024.5724.8124.1924.57
04/14/202024.525.0824.3125.03
04/15/202025.1425.3524.825.1
04/16/202024.9225.5124.9125.51
04/17/202025.925.9625.5825.67
04/20/202025.6725.925.3525.54
04/21/202025.7226.0725.4125.52
04/22/202024.7625.224.7525.02
04/23/202025.3925.552525.16
04/24/202024.924.9624.6624.89
04/27/202024.9325.2424.9325.14
04/28/202025.0125.2624.9225.08
04/29/202024.524.524.0424.26
04/30/202023.9924.0423.2523.4
05/01/202024.724.9924.1624.16
05/04/202024.0524.6124.0324.61
05/05/202024.1624.2323.7323.85
05/06/202024.524.824.3424.7
05/07/202024.8825.0724.7624.95
05/08/202024.7924.8524.6724.81
05/11/202024.8824.9724.524.76
05/12/202025.926.1825.7726.04
05/13/202025.6426.0125.5825.9
05/14/202025.6225.7125.225.3
05/15/202025.1925.282525.26
05/18/202025.4925.6125.2825.48
05/19/202025.8525.8525.1825.38
05/20/202024.9924.9924.7124.77
05/21/202024.724.8524.4824.48
05/22/202024.4624.5324.1124.18
05/25/202024.6824.924.5224.9
05/26/202025.125.1624.8325.04
05/27/202024.224.4124.0224.14
05/28/202023.523.5623.2923.37
05/29/202023.7823.9823.7223.72
06/01/202023.6723.8323.6123.76
06/02/202023.623.7423.3923.59
06/03/202023.3723.3823.0323.19
06/04/202023.5623.8423.4223.74
06/05/202023.2323.2323.0323.06
06/09/202023.1423.2722.8922.96
06/10/202023.1523.3623.123.1
06/11/202023.6923.9223.4723.59
06/12/202023.3523.4723.2223.36
06/15/202023.1223.4423.0323.03
06/16/202023.5523.9823.4223.86
06/17/202024.3124.8324.324.62
06/18/202024.9825.0824.7825.06
06/19/202025.325.4225.0125.28
06/22/202025.2125.8425.0925.8
06/23/202025.9826.1925.7726.19
06/24/202026.3526.4826.1926.48
06/25/202026.326.7226.326.55
06/26/202026.8427.2826.7727.16
06/29/202027.0927.3126.9327.03
06/30/202027.5927.6927.2527.54
07/01/202027.5727.6527.0527.15
07/02/202027.5627.827.5327.71
07/03/202027.828.2127.7228.15
07/06/202028.0928.0927.6127.61
07/07/202027.7127.8527.3827.55
07/08/202027.527.7327.1827.24
07/09/202027.5827.7927.5227.58
07/10/202027.7127.9427.7127.86
07/13/202027.8527.8827.4427.61
07/14/202027.1827.5127.1227.34
07/15/202027.8828.0627.8228.01
07/16/202028.1528.3628.0128.17
07/17/202028.2828.327.7127.98
07/20/202028.2628.4728.2528.43
07/21/202028.929.328.8729.27
07/22/202028.8628.8628.4928.54
07/23/202028.5828.7328.3928.63
07/24/202028.528.6828.4628.63
07/27/202028.3328.7628.3328.65
07/28/20202929.1328.428.6
07/29/202028.328.4828.2328.38
07/30/202028.4728.6728.3428.5
07/31/202028.3128.628.0928.28
08/03/202028.1228.6128.1228.51
08/04/202028.6529.0728.5228.79
08/05/202028.3928.4727.8827.95
08/06/202027.2627.2625.5625.88
08/07/202024.5925.7224.1825.06
08/10/202024.4324.7724.2824.62
08/11/202024.6524.924.4624.6
08/12/202024.4824.4824.2524.48
08/13/202024.7524.7524.424.52
08/14/202024.925.1324.8225
08/17/202024.724.7724.5924.61
08/18/202025.3525.8625.1625.56
08/19/202025.525.7325.425.7
08/20/202025.525.6525.3825.45
08/21/202025.2525.2825.0325.03
08/24/20202525.4324.9725.29
08/25/202024.7624.9524.6824.83
08/26/202024.8125.1324.7824.97
08/27/202024.925.1224.824.98
08/28/202024.8924.924.5724.76
08/31/202024.5524.5924.3224.36
09/01/202024.2524.5424.2224.33
09/02/202024.524.7724.3724.67
09/03/202025.125.4524.9925.45
09/04/202024.3524.4723.9524.07
09/07/202023.7223.8823.5423.67
09/08/202024.1624.223.7423.85
09/09/202023.623.9123.523.86
09/10/202024.3424.3423.8423.96
09/11/202023.5723.8323.5323.76
09/14/202023.9123.9123.5823.68
09/15/202023.8224.0523.823.94
09/16/202024.1624.3324.0624.22
09/17/202024.0624.1123.8323.92
09/18/202023.7523.823.3723.37
09/21/202023.3823.5123.123.15
09/22/202023.6423.9623.623.88
09/23/202024.0424.4423.8924.36
09/24/202023.923.9823.7623.91
09/25/202023.9523.9523.6723.79
09/28/202024.124.323.923.9
09/29/202024.2424.3424.1724.22
09/30/202024.124.2823.8823.89
10/01/202023.8124.1823.7624.05
10/02/202023.5523.6223.2123.35
10/05/202023.4923.6623.423.6
10/06/202023.7223.7823.623.6
10/07/202023.623.8723.5423.75
10/08/202024.0224.523.9224.32
10/09/202024.124.2924.0324.11
10/12/202024.2524.724.2524.63
10/13/202024.725.0724.6424.83
10/14/202024.8525.1224.8524.93
10/15/202025.125.2124.9725.12
10/16/202025.2525.4925.2325.37
10/19/202025.725.9125.6125.74
10/20/202025.4525.6725.325.49
10/21/202025.425.4425.2425.31
10/22/202025.0725.5525.0225.36
10/23/202025.5625.8125.5625.74
10/26/202025.6925.8625.4625.51
10/27/202025.325.3524.925.1
10/28/202025.7626.2225.7625.98
10/29/202025.5125.7825.3425.51
10/30/202027.328.0827.1127.92
11/02/202027.4227.6827.2827.47
11/03/202027.827.9827.6227.96
11/04/202028.0528.5727.9628.49
11/05/202029.1529.529.0229.5
11/06/202029.4829.4829.0329.18
11/09/202029.4829.9229.4629.72
11/10/20203030.0828.9129.49
11/11/202029.229.3329.0129.17
11/12/202029.429.829.429.57
11/13/202029.6229.729.2929.5
11/16/202029.4829.6629.4429.6
11/17/202029.429.4329.0729.2
11/18/202029.329.4929.1929.26
11/19/202029.1129.1128.7528.87
11/20/202028.9529.0528.7528.79
11/23/202028.9528.9628.7728.81
11/24/202028.828.828.528.72
11/25/202028.0328.1927.8928.01
11/26/202028.228.5827.828.03
11/27/202028.0428.1127.9328
11/30/202028.2828.5928.0728.26
12/01/202028.628.7228.4528.54
12/02/202028.5228.5728.0728.27
12/03/202028.128.2428.0128.13
12/04/202027.7527.8827.6827.87
12/07/202028.0728.227.9928.07
12/08/202028.1128.2828.1128.21
12/09/202028.528.8228.4728.58
12/10/202028.2528.4128.1128.21
12/11/202027.6327.6527.3527.35
12/14/202027.2527.427.0127.2
12/15/202027.227.5527.1327.41
12/16/202027.6328.0827.5727.65
12/17/202027.7727.9927.6527.91
12/18/202028.2828.3828.0528.25
12/21/202028.4928.7928.4728.57
12/22/202028.0528.2327.8228.08
12/23/202028.2228.3328.0628.14
12/24/202028.1928.227.827.8
12/29/20202828.0727.827.91
12/30/202027.827.8227.5127.67
12/31/202027.5627.5827.2327.23