RMD.AX - ResMed Inc.

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 201914.1214.2214.1114.2214.221,204,800
Feb 22, 201914.1614.1814.0714.1214.121,532,039
Feb 21, 201914.0114.1213.9414.0014.002,699,278
Feb 20, 201913.9914.0313.8913.9413.941,831,936
Feb 19, 201914.1014.1614.0214.1614.161,389,487
Feb 18, 201914.1014.1113.9314.0214.021,280,777
Feb 15, 201914.0814.1113.9813.9913.992,282,421
Feb 14, 201913.9714.1313.9414.0114.013,335,631
Feb 13, 201913.8713.9213.7213.8613.862,823,546
Feb 12, 201913.8813.9713.8013.8413.842,333,617
Feb 11, 201913.7513.7613.5913.6713.672,386,329
Feb 08, 201913.7013.8113.6213.7413.745,039,032
Feb 07, 201913.6513.7813.4613.5313.533,460,238
Feb 06, 201913.1613.3613.1613.3113.312,973,434
Feb 05, 201913.0913.2213.0313.1213.123,515,553
Feb 04, 201913.0013.0212.9012.9812.982,850,031
Feb 01, 201913.1313.1513.0413.1113.113,700,266
Jan 31, 201913.0313.1712.9913.0713.076,279,048
Jan 30, 201913.1013.1812.8612.8912.895,868,944
Jan 29, 201912.8113.3512.6512.9612.969,682,771
Jan 25, 201915.4015.4514.4214.4714.476,904,066
Jan 24, 201916.3216.5316.3116.4516.451,490,267
Jan 23, 201916.4816.5716.4716.5616.561,955,771
Jan 22, 201916.3516.5216.3216.3616.361,133,935
Jan 21, 201916.4016.4416.3316.3316.33829,330
Jan 18, 201916.3816.3916.2916.3316.33896,200
Jan 17, 201916.2416.3216.1816.2416.241,351,276
Jan 16, 201915.9816.0815.9116.0516.051,432,984
Jan 15, 201915.7415.9015.7415.8715.871,030,414
Jan 14, 201915.8115.9315.8015.8615.86661,089
Jan 11, 201916.0016.0715.9215.9215.92817,913
Jan 10, 201915.9215.9815.8315.9315.931,069,875
Jan 09, 201915.8115.9115.7815.8415.841,155,147
Jan 08, 201915.5415.6615.5315.6115.612,022,170
Jan 07, 201915.4315.5615.3915.3915.391,221,584
Jan 04, 201915.2615.3515.1515.3115.313,278,368
Jan 03, 201916.0616.1815.9615.9715.972,076,528
Jan 02, 201916.1016.2316.0316.0416.041,342,793
Dec 31, 201815.9515.9715.8615.9215.92604,929
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...