RMD.AX - ResMed Inc.

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201917.6517.6917.6017.6917.69884,194
Jul 18, 201917.6517.7617.6517.6917.691,092,848
Jul 17, 201917.4917.5317.3117.4117.411,418,078
Jul 16, 201917.6317.6817.5517.5917.59601,590
Jul 15, 201917.6717.7417.6117.6717.67455,902
Jul 12, 201917.7917.8317.7217.8117.81704,419
Jul 11, 201917.8317.8617.7417.8317.83502,874
Jul 10, 201917.8517.9417.8317.8517.852,511,759
Jul 09, 201917.7117.7717.5817.6417.641,314,629
Jul 08, 201917.7517.7717.6417.6617.66719,024
Jul 05, 201917.6517.7517.6117.7117.71580,173
Jul 04, 201917.5517.6317.4717.5517.55528,376
Jul 03, 201917.5217.6317.4917.5817.58762,923
Jul 02, 201917.6917.7517.5717.6517.651,146,275
Jul 01, 201917.3317.5517.3317.5117.51950,681
Jun 28, 201917.1517.2617.1517.1717.17550,585
Jun 27, 201917.1317.1517.0117.0917.09550,940
Jun 26, 201917.2517.2817.1617.1917.19763,050
Jun 25, 201917.3517.4517.2917.3217.32600,966
Jun 24, 201917.3317.3617.1817.3517.35565,333
Jun 21, 201917.7217.7217.5617.6017.601,025,465
Jun 20, 201917.5917.6617.5317.5817.58892,218
Jun 19, 201917.4517.5617.3617.5217.521,422,719
Jun 18, 201917.2717.4417.2717.4017.401,907,333
Jun 17, 201917.2217.2217.0917.1817.18604,767
Jun 14, 201917.2617.3017.1617.2117.21924,399
Jun 13, 201917.2517.3017.2017.2417.24684,333
Jun 12, 201917.0017.0516.9016.9416.94699,476
Jun 11, 201916.9417.1416.9317.1117.111,775,643
Jun 07, 201916.7316.7616.5816.5916.591,851,210
Jun 06, 201916.4316.6116.4316.4616.461,008,819
Jun 05, 201916.3016.3916.2616.2916.29745,528
Jun 04, 201916.2816.2816.1216.1416.141,131,396
Jun 03, 201916.3816.4116.2416.2816.28776,325
May 31, 201916.4016.4316.3016.3216.32798,747
May 30, 201916.1316.2416.0216.1516.15992,889
May 29, 201916.3216.4316.2716.3016.30669,682
May 28, 201916.4016.4716.3516.4716.47737,435
May 27, 201916.3316.4516.3116.3416.34370,812
May 24, 201916.2716.4116.2716.3816.38651,817
May 23, 201916.3916.4816.2916.3116.311,238,816
May 22, 201916.3016.3716.2616.3016.30987,099
May 21, 201916.1516.3416.1516.3116.31632,484
May 20, 201916.4516.4816.2516.3516.351,052,109
May 17, 201916.4316.5516.4116.4516.45736,849
May 16, 201916.2316.2916.1316.2216.22948,272
May 15, 201916.0916.1916.0716.1916.191,058,268
May 14, 201915.9416.0815.8816.0316.031,315,685
May 13, 201916.1316.1315.9516.0316.031,039,501
May 10, 201915.9716.0915.8815.9715.97808,959
May 09, 201915.9016.0315.8515.9015.90889,945
May 08, 201915.8916.0515.8715.9615.961,258,343
May 07, 201916.0516.1515.8615.9315.931,209,801
May 06, 201916.1616.1615.8616.0116.011,804,520
May 03, 201915.6516.4215.6416.2616.263,180,441
May 02, 201914.8014.9014.7514.8014.801,244,551
May 01, 201914.8114.9014.8014.8814.881,145,762
Apr 30, 201914.6314.6814.5514.6714.671,217,520
Apr 29, 201914.6714.7714.6314.7214.721,514,417
Apr 26, 201914.5514.6514.4814.5714.571,051,532
Apr 24, 201914.2814.3914.2614.3914.391,375,772
Apr 23, 201913.9614.1313.9614.0514.051,705,990
Apr 18, 201913.8313.8313.5613.6013.602,264,010
Apr 17, 201914.2514.2814.1314.1714.171,445,109
Apr 16, 201914.3814.4514.3214.4514.451,251,978
Apr 15, 201914.1814.3014.1814.2514.25975,113
Apr 12, 201914.1514.1814.0814.1814.181,415,891
Apr 11, 201914.1414.1714.0814.1114.111,346,948
Apr 10, 201914.2014.2314.1414.1714.17986,642
Apr 09, 201914.3314.3314.1614.2114.21678,945
Apr 08, 201914.2014.2914.2014.2914.291,050,796
Apr 05, 201914.1514.1513.9514.0214.021,839,559
Apr 04, 201914.4614.4614.3014.3114.311,984,753
Apr 03, 201914.8014.8414.6914.7014.701,812,133
Apr 02, 201914.7514.8714.7114.7114.712,029,517
Apr 01, 201914.6414.7614.6214.7214.721,653,377
Mar 29, 201914.5114.5914.4514.4514.451,203,610
Mar 28, 201914.3014.4414.2814.4114.411,218,014
Mar 27, 201914.3014.3614.1914.3214.322,025,242
Mar 26, 201914.2514.3114.1914.2714.27922,342
Mar 25, 201914.2114.2314.0514.1014.101,282,848
Mar 22, 201914.1914.3014.1714.2114.211,811,144
Mar 21, 201913.9213.9413.8013.9113.911,880,978
Mar 20, 201913.8813.9913.8513.8813.881,786,654
Mar 19, 201913.7013.8113.6213.7313.732,921,038
Mar 18, 201914.2114.2514.0914.1414.141,542,585
Mar 15, 201914.3314.3314.1014.1014.108,599,945
Mar 14, 201914.5214.5414.4214.5314.531,257,368
Mar 13, 201914.4814.6014.4814.5714.572,466,317
Mar 12, 201914.4514.5314.3814.4114.411,568,108
Mar 11, 201914.3414.4114.2914.3414.342,232,312
Mar 08, 201914.3414.4614.2314.3814.381,941,343
Mar 07, 201914.4914.4914.3114.3314.332,190,539
Mar 06, 201914.4914.5414.4214.5014.501,775,054
Mar 05, 201914.4114.4814.3114.4614.462,197,404
Mar 04, 201914.7214.7614.6114.6214.621,424,311
Mar 01, 201914.5014.5914.4114.5014.501,285,869
Feb 28, 201914.2314.5714.2214.5114.513,564,180
Feb 27, 201914.0014.0513.9114.0414.042,066,063
Feb 26, 201914.2014.2114.0814.1914.191,366,951
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...