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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 31.5819
CLOSE 31.655

Low

LOW 23.48

High

HIGH 40.79
DATEOPENHIGHLOWCLOSE
01/04/202127.2927.5527.2327.5
01/05/202127.4227.6827.4227.59
01/06/202127.4827.5827.0527.1
01/07/202127.2627.2926.9527
01/08/202127.3527.5527.1927.42
01/11/20212828.412828.32
01/12/202128.528.6328.3628.36
01/13/202127.9928.0927.6527.9
01/14/202127.8528.1427.8328.09
01/15/202127.627.626.7826.78
01/18/202127.1727.5727.1727.37
01/19/202127.6827.727.4727.49
01/20/202127.828.1227.827.95
01/21/202128.0828.227.8427.92
01/22/202127.7327.9327.7327.9
01/25/202127.827.9627.7327.9
01/27/202128.7229.1628.5828.58
01/28/202127.5127.6827.1727.42
01/29/202127.727.9927.2127.22
02/01/202126.4426.6926.0626.63
02/02/202126.4626.626.2426.35
02/03/202126.9927.1826.6126.69
02/04/202126.626.6626.4126.52
02/05/202126.926.9726.5526.7
02/08/202126.426.4926.2926.35
02/09/202126.0626.2826.0526.15
02/10/202125.9626.125.8426.06
02/11/202125.9826.0425.8725.91
02/12/202125.8425.9425.6825.76
02/15/202125.7625.9425.7225.85
02/16/202125.9226.0125.7425.97
02/17/202125.225.2524.8524.87
02/18/202125.3625.5325.2925.37
02/19/202125.625.9525.625.81
02/22/202125.4325.525.1725.24
02/23/202125.1125.4625.0725.33
02/24/202125.2525.2924.9225.04
02/25/202125.0925.1925.0125.05
02/26/202124.925.0424.2824.55
03/01/202124.9725.2824.8725.16
03/02/202125.225.2824.8824.97
03/03/202124.7624.8424.6324.73
03/04/202124.3424.5724.1724.35
03/05/202123.9224.1323.723.96
03/08/202124.2524.352424
03/09/202123.5923.7923.4823.68
03/10/202123.7323.9823.6723.88
03/11/20212424.4123.8224.33
03/12/202123.9724.623.9424.27
03/15/202124.0824.1823.9424.1
03/16/202124.2624.5824.1824.49
03/17/202124.6625.0824.6625.03
03/18/202124.8524.924.5524.65
03/19/202123.8624.3823.7524.26
03/22/202124.0524.2323.9824.16
03/23/202124.4425.1324.424.95
03/24/202125.0925.7825.0625.78
03/25/202125.5525.625.0725.23
03/26/202124.8724.924.5624.88
03/29/202125.1325.224.9325.09
03/30/202125.0825.2125.0425.04
03/31/20212525.3324.8425.25
04/01/202125.425.7425.3525.72
04/06/202125.725.725.4325.56
04/07/202125.6926.2125.6326.08
04/08/202126.0826.0925.826.02
04/09/202125.8825.9725.7525.97
04/12/202125.9826.4325.9726.36
04/13/202126.526.7426.4526.62
04/14/202126.927.1226.7727.05
04/15/202126.8126.926.5726.83
04/16/202126.4926.726.3826.59
04/19/202126.726.8926.5326.8
04/20/202126.5626.6626.3126.42
04/21/202126.4726.826.4726.73
04/22/202126.8227.0326.7327.03
04/23/202126.927.1426.8827.12
04/26/20212727.3526.7227.1
04/27/202127.0527.3826.9527.32
04/28/202127.2327.4727.0927.45
04/29/202127.1327.4427.0127.32
04/30/202125.4126.2625.2926.17
05/03/202124.5725.2524.3125.01
05/04/202125.1225.525.0825.29
05/05/20212525.1524.825
05/06/202124.925.124.5825.1
05/07/202124.752524.6224.85
05/10/202124.8125.2124.7825.21
05/11/202124.824.9924.6624.7
05/12/202124.6524.8924.6124.66
05/13/202124.9525.2424.8325.08
05/14/202125.3625.3625.1425.19
05/17/202125.2325.3325.1225.25
05/18/202125.3125.312525.07
05/19/202124.824.8824.6424.79
05/20/202124.9825.3524.9325.19
05/21/202125.726.0525.6425.97
05/24/202126.3726.9926.2626.88
05/25/202126.8827.0726.6727
05/26/202126.7626.9326.5326.62
05/27/202126.4426.7226.4426.61
05/28/202126.7126.8726.5426.7
05/31/202126.827.226.827.11
06/01/20212727.0526.7927
06/02/202126.6526.7226.3226.54
06/03/202126.4126.4826.3326.46
06/04/202126.6727.0426.5626.84
06/07/202126.4726.9326.3726.85
06/08/202126.826.9726.5326.93
06/09/202126.8827.2726.8727.12
06/10/202127.5528.3627.5428.13
06/11/202128.4628.4928.228.37
06/15/202129.930.5529.8130.31
06/16/202130.7831.1430.630.74
06/17/202130.831.1730.7131.07
06/18/202131.7531.9831.6931.91
06/21/202131.6631.7731.3631.52
06/22/202131.5732.1431.5332.01
06/23/202132.1532.6732.132.57
06/24/202132.2432.632.0532.47
06/25/202132.532.6132.1732.5
06/28/202132.3232.7632.2732.64
06/29/202132.332.4631.7532.25
06/30/202132.7533.1432.7532.76
07/01/202132.6932.9432.6232.79
07/02/202133.0533.4632.9532.95
07/05/202132.9833.2232.8232.95
07/06/202132.8732.9332.1532.28
07/07/202132.9533.4232.9433.36
07/08/202133.4233.6733.2733.51
07/09/202133.5533.6433.1733.42
07/12/202133.3533.3533.0333.16
07/13/202133.1633.5133.1233.18
07/14/202133.3533.633.3533.52
07/15/202133.3833.5133.2433.4
07/16/202133.4933.7433.4933.7
07/19/202134.0634.7834.0634.52
07/20/202134.4834.6734.3134.39
07/21/202134.634.9634.634.76
07/22/202134.7234.9334.6134.8
07/23/202134.8235.1634.8135.09
07/26/202135.1135.4435.1135.27
07/27/202134.953534.6234.8
07/28/202135.63635.3735.56
07/29/202135.9536.1935.9136.17
07/30/202136.2236.5136.1236.12
08/02/202136.9837.0936.5736.59
08/03/202136.4436.736.2736.34
08/04/202136.7736.9136.5236.78
08/05/202136.9137.3636.8937.18
08/06/202136.4537.2735.9537.27
08/09/202137.5838.1837.5837.66
08/10/202137.737.9337.5637.83
08/11/202137.3237.537.1837.23
08/12/202137.0837.2536.937.03
08/13/202137.3637.537.2937.38
08/16/202137.0837.4937.0837.3
08/17/202138.0138.3638.0138.17
08/18/202138.5139.138.5139.07
08/19/202138.838.8238.5338.67
08/20/202139.4139.5638.9538.95
08/23/20214040.539.8740.42
08/24/202139.6239.6439.1439.2
08/25/202139.239.2338.8938.93
08/26/202138.9739.3338.9739.23
08/27/202139.1539.5939.1539.44
08/30/202139.3339.3338.6338.9
08/31/202139.640.3739.640.19
09/01/202139.8839.9339.5739.67
09/02/202139.339.338.7539
09/03/202139.5839.8539.1939.3
09/06/20213939.7238.839.51
09/07/202139.4839.6939.1339.19
09/08/202139.884039.4639.57
09/09/202140.1840.7940.1540.3
09/10/202139.9640.1839.6940.17
09/13/202140.240.6340.240.28
09/14/202139.0139.1538.5639.1
09/15/202139.7939.9639.5739.8
09/16/202139.4739.6139.0339.19
09/17/202139.1539.6939.0439.54
09/20/202138.9639.1838.2538.5
09/21/202138.9539.738.8139.53
09/22/202139.6640.139.6339.66
09/23/202139.7839.9739.5239.58
09/24/202138.5238.738.1138.22
09/27/20213838.4437.6738.32
09/28/202137.0137.3936.7537.12
09/29/202136.4236.7436.3636.71
09/30/202136.5937.2936.5937.25
10/01/202136.3536.6336.2136.57
10/04/202136.1136.5135.8736.05
10/05/202134.8435.234.8235.02
10/06/202135.435.5535.0535.13
10/07/202135.1235.3635.0735.33
10/08/202135.0635.2234.835.22
10/11/202134.8134.9934.634.85
10/12/202134.1334.5934.1334.54
10/13/202134.3534.4934.1734.3
10/14/202134.334.6434.2434.49
10/15/202134.434.7634.3534.73
10/18/202134.5334.6834.3434.43
10/19/202134.5135.434.5135.16
10/20/202134.9735.2734.935.18
10/21/202134.8835.234.8135.05
10/22/202135.0735.7935.0735.46
10/25/202135.836.3235.7735.99
10/26/202135.7335.8535.4335.71
10/27/202135.836.1235.736.1
10/28/202135.735.8435.4435.67
10/29/202137.938.4136.8737.17
11/01/202135.335.4534.8335.34
11/02/202135.3135.4635.0835.33
11/03/202135.4235.9535.3835.73
11/04/202135.736.0335.735.87
11/05/202135.5535.835.5135.68
11/08/202135.3535.3534.7534.87
11/09/202135.2835.535.2435.24
11/10/202135.4535.7235.3335.59
11/11/202135.2435.635.1835.47
11/12/202134.8834.9934.734.9
11/15/202135.2536.8835.2536.7
11/16/202135.883635.5935.65
11/17/202136.3436.836.3236.57
11/18/202136.0636.4936.0136.24
11/19/202136.1936.4536.1436.33
11/22/202136.0336.3535.8836.2
11/23/202135.6535.7435.4735.61
11/24/202135.0835.1834.635.1
11/25/202135.2835.5735.2735.47
11/26/202135.3235.5435.1735.3
11/29/202135.2935.8135.2435.57
11/30/202135.9136.6435.8536.28
12/01/202135.6935.9835.6635.87
12/02/202135.5635.8735.4235.65
12/03/202136.136.1835.736.09
12/06/202136.4236.6736.1836.6
12/07/202136.7537.1936.7136.91
12/08/202137.3337.6637.2737.59
12/09/202137.637.7437.3137.65
12/10/202137.237.236.636.63
12/13/202136.3936.7736.3836.61
12/14/20213737.0736.836.98
12/15/202136.0136.0735.7535.98
12/16/202135.6735.9235.4835.56
12/17/202135.2435.5534.7534.75
12/20/202135.235.7935.235.38
12/21/202135.0335.3634.9135.36
12/22/202135.935.9735.5535.87
12/23/20213636.3235.9936.15
12/24/202135.9136.0135.7335.82
12/29/202136.236.283636.18
12/30/202135.9536.0335.7836.03
12/31/202136.336.335.7835.78