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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 32.2201
CLOSE 32.2428

Low

LOW 24.44

High

HIGH 39.13
DATEOPENHIGHLOWCLOSE
01/02/202425.3325.525.2625.39
01/03/202425.3225.3825.1325.16
01/04/202424.8724.8724.4424.47
01/05/202424.8825.0624.8425.03
01/08/202424.9925.0124.825
01/09/202425.6926.6925.6226.41
01/10/202426.6726.8626.4726.47
01/11/202426.5426.6526.2926.46
01/12/202426.3926.6826.2626.45
01/15/202426.1826.1825.9526
01/16/202425.8825.9725.725.82
01/17/202425.926.125.8726.1
01/18/202426.0826.1325.7825.81
01/19/202426.2526.4126.2126.39
01/22/202426.3526.5126.1826.51
01/23/202426.8427.1226.7826.81
01/24/202426.9426.9826.6126.75
01/25/202428.3728.8727.8728.45
01/29/202429.0529.1628.3928.44
01/30/202428.8729.0728.7328.95
01/31/202429.0329.228.8129.2
02/01/202429.129.3228.9229.15
02/02/202429.4929.5829.3329.43
02/05/202429.3929.5629.2929.53
02/06/202429.4129.4529.1529.3
02/07/202429.6229.6529.0829.18
02/08/202428.7628.8228.4428.63
02/09/202428.2928.6128.0928.52
02/12/202428.2328.2928.0428.13
02/13/202428.1828.1827.8727.91
02/14/202427.727.8627.5427.77
02/15/202427.7528.0627.6727.96
02/16/202428.2528.2527.7827.78
02/19/202427.7527.7627.4727.53
02/20/202427.5327.827.4227.43
02/21/202427.727.7627.3127.52
02/22/202427.627.6727.4827.55
02/23/202427.7928.0527.7727.99
02/26/202428.128.4228.0428.25
02/27/202428.0628.1627.8427.85
02/28/202427.6728.0427.6527.93
02/29/2024272726.6626.66
03/01/202426.6526.9326.6426.72
03/04/202426.7227.0826.6626.95
03/05/202427.827.9427.6627.81
03/06/202427.427.4427.2527.33
03/07/202428.0528.9228.0128.82
03/08/202429.1729.2428.9228.97
03/11/202428.528.527.8527.9
03/12/202428.5628.728.3228.52
03/13/202429.2529.429.0429.08
03/14/20242929.1528.8928.98
03/15/20242929.3228.929.15
03/18/202429.0129.0728.6728.88
03/19/20242929.2528.9329.16
03/20/202429.4129.529.0929.19
03/21/202429.6929.829.329.35
03/22/202429.4529.8229.3729.71
03/25/202429.6229.7829.4829.67
03/26/202429.5829.629.2629.35
03/27/202429.5329.9629.529.93
03/28/202430.1430.2129.9830.15
04/02/202429.2729.2729.0229.24
04/03/202428.4428.7628.2528.65
04/04/202428.5928.628.428.54
04/05/202428.1328.5328.0128.47
04/08/202428.728.9128.6528.79
04/09/202428.5628.5828.428.51
04/10/202429.1529.4929.1329.13
04/11/202429.529.7529.4329.56
04/12/20242929.2928.9129.2
04/15/202428.8828.9328.6428.79
04/16/202428.6128.8228.5328.69
04/17/202428.812928.828.88
04/18/202427.3827.9627.0527.63
04/19/202427.7328.2927.6527.92
04/22/202428.0728.3427.9128.19
04/23/202427.8328.4227.828.32
04/24/202428.5828.7428.4228.74
04/26/202430.9131.5830.5431.5
04/29/202432.8233.532.3732.58
04/30/202432.8532.9732.7332.85
05/01/202432.753332.7432.75
05/02/202432.8633.1232.8532.96
05/03/202433.0833.2732.8432.91
05/06/202432.8532.8932.4932.61
05/07/202432.732.8732.4632.69
05/08/202432.6332.9732.5932.97
05/09/202432.232.331.8832.2
05/10/202432.6532.7132.3432.34
05/13/202432.3832.632.3632.59
05/14/202432.8132.9232.6532.78
05/15/202432.5132.8232.532.7
05/16/202433.0533.2632.933.1
05/17/202432.7433.0732.7432.78
05/20/202432.6132.6532.3932.43
05/21/202432.6532.932.6132.8
05/22/202432.6532.832.4932.54
05/23/202432.853332.7932.85
05/24/202431.9132.0731.7931.8
05/27/202432.0432.2532.0432.13
05/28/202432.1232.1631.6131.61
05/29/202431.0131.453131.06
05/30/202430.9631.1630.9331.16
05/31/202431.5131.6131.331.4
06/03/202431.0431.2431.0231.15
06/04/202431.0931.230.9730.98
06/05/202431.7531.9631.731.8
06/06/202431.8731.931.6331.78
06/07/202431.7831.9531.7231.95
06/11/202431.4831.9131.4831.67
06/12/202431.8131.8931.6231.73
06/13/202431.5731.9131.5531.89
06/14/202431.9932.0231.8531.93
06/17/202431.9532.1531.8732.09
06/18/202431.6531.9231.5531.87
06/19/202431.9832.131.7532.02
06/20/202431.9732.0831.7131.75
06/21/202431.933231.8131.96
06/24/202429.0129.0927.1327.74
06/25/202427.5628.2527.3528.08
06/26/202427.8828.0327.5827.65
06/27/202427.6728.7827.6728.78
06/28/202429.1129.3929.0629.1
07/01/202428.528.8728.3328.6
07/02/202428.228.3727.9328.33
07/03/202428.528.5228.3428.38
07/04/202428.5228.5628.228.43
07/05/202428.428.6228.3128.52
07/08/202428.7128.9728.7128.78
07/09/202428.5128.7328.5128.64
07/10/202428.3128.4928.1628.39
07/11/202428.6628.7228.428.65
07/12/202429.3829.929.2829.9
07/15/202430.2630.5530.1730.5
07/16/202430.4830.6130.3530.48
07/17/202430.5230.7330.4930.65
07/18/202430.4830.6830.4330.64
07/19/202430.2530.530.230.5
07/22/202430.2930.6930.2330.69
07/23/202431.1531.2731.0831.22
07/24/202431.2231.6531.0631.65
07/25/202431.2731.5531.2631.32
07/26/202431.731.8431.0931.27
07/29/202430.3730.6430.1230.6
07/30/202431.6731.7831.3331.55
07/31/202431.9132.4931.8632.49
08/01/202432.2532.5832.1932.39
08/02/202431.8633.4231.5131.8
08/05/202433.6534.0232.5132.73
08/06/202432.7533.4532.5533.41
08/07/202433.3233.6533.2533.38
08/08/202432.3932.6132.3532.52
08/09/202432.5632.6732.4132.66
08/12/202432.9533.2332.8933.03
08/13/202432.632.9232.5332.89
08/14/202433.1133.323333.32
08/15/202433.4133.7133.4133.71
08/16/202434.234.3434.0234.11
08/19/202433.9634.2233.9533.97
08/20/202434.1434.2933.9234.13
08/21/202432.9533.332.833.3
08/22/202432.9933.4332.9933.43
08/23/202433.2733.5533.2733.49
08/26/202433.2133.4533.1433.15
08/27/202433.2233.6133.2233.58
08/28/202435.5135.5734.9735.45
08/29/202435.335.7435.2535.6
08/30/202435.7235.9735.5835.72
09/02/202435.8636.1935.8436.01
09/03/202435.8536.2335.7636.2
09/04/202436.3636.6536.1536.15
09/05/202436.2236.3736.0336.21
09/06/202436.2436.5736.2436.57
09/09/202436.4436.6336.436.63
09/10/202437.4437.5936.937.01
09/11/202437.937.9937.5937.62
09/12/202437.7737.8837.4637.6
09/13/202437.3637.4236.8436.88
09/16/20243737.0836.7736.81
09/17/202437.2237.4137.2237.36
09/18/202436.8837.1336.1536.25
09/19/202435.335.3634.8535.33
09/20/202435.5235.6835.2535.38
09/23/202435.936.0335.5835.73
09/24/202435.8436.1535.8336.14
09/25/202435.5635.8235.3135.36
09/26/202435.3535.4935.1735.44
09/27/202435.0135.3135.0135.17
09/30/202434.7635.0634.5834.97
10/01/202435.2735.8135.235.51
10/02/202434.9534.9534.6134.92
10/03/202434.6234.8334.4834.76
10/04/202434.6534.8234.5334.66
10/07/202434.5334.6634.1934.35
10/08/202434.2234.4934.234.45
10/09/202435.0735.234.9535.15
10/10/202435.2235.4835.1335.15
10/11/202435.0935.3535.0935.2
10/14/202435.6135.7435.435.6
10/15/202435.6735.9835.6735.92
10/16/202435.7435.8735.5935.59
10/17/202435.863635.4435.44
10/18/202435.635.8235.5135.64
10/21/20243636.2335.936.02
10/22/202435.8436.0535.7735.93
10/23/202435.8936.0735.7435.75
10/24/202435.735.9335.5635.62
10/25/202438.0538.6737.3637.73
10/28/202438.539.1338.1939.07
10/29/202437.3337.9137.3137.91
10/30/202437.3837.5137.0737.32
10/31/202437.1537.1536.7936.92
11/01/202436.73736.6137
11/04/202437.4137.4136.9837.07
11/05/202436.8937.0936.8136.99
11/06/202437.2937.9137.0237.83
11/07/202437.5337.5636.937
11/08/202437.337.3937.0737.39
11/11/202438.238.4838.0838.08
11/12/202438.138.2237.9138.15
11/13/202437.6237.8237.3937.6
11/14/202436.3236.6936.1336.66
11/15/202435.9536.0835.4936.04
11/18/202436.3236.7436.2736.6
11/19/202436.6537.0536.6536.84
11/20/202436.3336.6336.3136.53
11/21/20243737.2436.8837.08
11/22/202437.537.5537.1537.28
11/25/202437.6837.6837.3937.56
11/26/202438.1538.5338.1538.35
11/27/202438.538.5737.6638.11
11/28/202438.538.7438.2538.59
11/29/202438.438.5838.338.4
12/02/202438.438.4338.1338.15
12/03/202438.1538.1537.7338.02
12/04/202437.7238.1537.638.1
12/05/202438.1538.2537.8437.95
12/06/20243737.2536.8537.2
12/09/202437.7738.1137.7738.06
12/10/202437.4838.2337.4838.19
12/11/202438.2838.4138.238.28
12/12/202438.3138.4737.9637.99
12/13/202437.9137.9537.6537.65
12/16/202437.537.5737.2937.45
12/17/202437.838.4137.838.27
12/18/202438.2338.2937.6537.88
12/19/20243737.0436.6636.93
12/20/202437.0837.2436.7336.81
12/23/202437.5237.6235.3136.5
12/24/202437.1937.1936.7936.98
12/27/202437.3337.637.3337.43
12/30/202437.7737.7737.3737.57
12/31/202436.9336.9836.6736.77