RMD.AX - ResMed Inc.

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202023.3223.4323.1323.1323.13621,269
Jan 17, 202023.2923.3623.1923.2623.26400,302
Jan 16, 202023.0823.1923.0123.0423.04749,213
Jan 15, 202022.9523.0822.9422.9922.99513,584
Jan 14, 202022.8523.0422.8222.9922.99364,594
Jan 13, 202022.7822.8222.7022.7822.78330,087
Jan 10, 202023.1823.1823.0023.0523.05413,523
Jan 09, 202022.7322.9322.7122.9022.90513,240
Jan 08, 202022.5522.6422.2322.5622.56487,142
Jan 07, 202022.4522.6122.4222.5522.55503,088
Jan 06, 202022.2222.3622.1422.2822.28333,462
Jan 03, 202022.4122.4722.1922.2222.22333,559
Jan 02, 202022.0822.1522.0122.0222.02304,344
Dec 31, 201922.1222.1221.9021.9021.90291,418
Dec 30, 201922.4722.4922.3222.3722.37154,325
Dec 27, 201922.4522.4822.3422.3822.38165,360
Dec 24, 201922.4622.5422.3822.4822.48233,822
Dec 23, 201922.6422.6722.4622.4922.49399,303
Dec 20, 201922.7322.7322.4922.6122.61591,258
Dec 19, 201922.8022.9122.6622.6922.691,155,852
Dec 18, 201922.7522.8522.7322.7722.77735,146
Dec 17, 201922.5522.7022.5522.5822.58590,047
Dec 16, 201922.2122.4822.2022.4522.45825,675
Dec 13, 201922.0022.0321.8421.9321.93555,461
Dec 12, 201921.9522.0121.8521.8721.87398,206
Dec 11, 201921.9521.9521.8021.9121.91630,523
Dec 10, 201921.9422.0221.8221.9321.93773,407
Dec 09, 201922.1722.2322.0722.1922.19851,079
Dec 06, 201921.9922.1721.9022.0722.07457,827
Dec 05, 201921.7221.9021.7221.8721.87554,097
Dec 04, 201921.6321.7921.4821.7921.791,316,725
Dec 03, 201921.9621.9621.7121.8221.82882,716
Dec 02, 201922.1522.2822.0922.1822.18637,591
Nov 29, 201922.2222.2622.1422.1822.18465,565
Nov 28, 201922.1522.3022.0922.1122.11428,523
Nov 27, 201922.0522.1321.9822.1122.11767,222
Nov 26, 201921.6921.8721.6221.7321.73958,776
Nov 25, 201921.5621.5621.4321.4621.46525,193
Nov 22, 201921.6221.6221.5021.5721.57627,118
Nov 21, 201921.9822.0521.7321.8021.80915,426
Nov 20, 201921.9522.0021.7321.8321.83712,890
Nov 19, 201921.6521.8421.6521.8421.84808,634
Nov 18, 201921.5021.5921.4621.5021.50703,153
Nov 15, 201921.5421.5621.3621.4421.44757,915
Nov 14, 201921.2021.5121.1921.4621.46614,913
Nov 13, 201921.0821.1621.0421.0421.04924,604
Nov 12, 201921.0421.0620.9121.0121.01560,726
Nov 11, 201921.0121.1020.9921.0721.07674,697
Nov 08, 201920.6420.7120.5620.7120.711,231,880
Nov 07, 201920.9321.0520.8020.9620.961,087,668
Nov 06, 201921.0521.0520.6620.7220.723,993,875
Nov 06, 20190.039 Dividend
Nov 05, 201921.6821.7421.4321.4721.43455,620
Nov 04, 201921.5521.5921.4121.4521.41808,760
Nov 01, 201921.4221.5621.4121.5421.50792,884
Oct 31, 201921.3721.4621.2321.2621.22516,197
Oct 30, 201921.1621.3421.0821.2321.19740,531
Oct 29, 201921.3021.3121.1821.2021.16649,287
Oct 28, 201921.0721.2421.0421.1021.06873,328
Oct 25, 201920.4621.4520.0920.6520.612,674,961
Oct 24, 201918.5718.6318.4918.6018.57674,851
Oct 23, 201918.5018.5618.4018.5018.471,318,120
Oct 22, 201919.1419.1418.9819.0118.981,056,699
Oct 21, 201919.2019.2419.1319.1619.13977,570
Oct 18, 201919.1819.2819.0819.2619.231,159,314
Oct 17, 201919.5419.5919.4219.4219.381,390,411
Oct 16, 201919.3219.7319.2719.6919.651,648,952
Oct 15, 201919.1119.3319.0819.1519.121,630,522
Oct 14, 201919.2019.2019.0219.1319.101,603,981
Oct 11, 201919.3219.3919.2219.3019.261,235,334
Oct 10, 201919.5519.6719.5019.6519.61791,900
Oct 09, 201919.4119.5819.3319.4819.441,384,662
Oct 08, 201919.7019.7219.6119.7219.68646,712
Oct 07, 201919.3919.6519.3919.5919.55354,656
Oct 04, 201919.2119.4219.2119.2819.24866,606
Oct 03, 201919.1619.1919.0019.0519.021,263,641
Oct 02, 201919.9719.9819.7919.8019.761,017,582
Oct 01, 2019------
Sep 30, 201919.8619.9219.8019.8319.79623,665
Sep 27, 201920.0120.0419.8619.9819.94595,333
Sep 26, 201920.0320.1019.9820.1020.06583,746
Sep 25, 201920.3120.3220.0120.0319.99824,363
Sep 24, 201920.0920.1820.0220.1020.06784,553
Sep 23, 201919.8120.0319.8019.9119.871,168,953
Sep 20, 201919.5819.7619.4819.4819.441,492,172
Sep 19, 201919.5119.6019.4619.5719.532,218,874
Sep 18, 201919.6319.6319.3719.4219.381,797,371
Sep 17, 201919.0819.2719.0319.1619.131,301,880
Sep 16, 201919.0219.2618.9719.1419.111,057,959
Sep 13, 201919.4819.6619.4019.4119.37971,733
Sep 12, 201919.5019.5919.4219.4919.451,253,749
Sep 11, 201919.4419.4819.2319.3219.282,919,185
Sep 10, 201919.6819.6919.4319.4519.417,891,775
Sep 09, 201920.4820.5520.3420.4020.362,309,242
Sep 06, 201920.7520.7520.4620.4820.44851,186
Sep 05, 201920.3020.5120.2220.4520.412,141,649
Sep 04, 201920.3820.4720.2620.4420.40861,417
Sep 03, 201920.4020.6220.2720.5920.55719,577
Sep 02, 201920.5820.6620.4820.5020.46507,343
Aug 30, 201920.4820.7020.4420.5920.55739,098
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...