Advertisement
Advertisement
U.S. markets close in 6 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ResMed Inc. (RMD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
34.45+0.90 (+2.68%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202234.2734.5534.1834.4534.451,438,289
Oct 03, 202233.8533.9833.4733.5533.55973,640
Sep 30, 202233.5233.8333.4433.8333.831,071,336
Sep 29, 202233.6134.0633.6133.8133.811,031,385
Sep 28, 202232.8233.2632.8233.2633.26752,150
Sep 27, 202232.9933.1532.7233.0633.061,410,745
Sep 26, 202232.6333.0532.5532.9632.961,295,901
Sep 23, 202232.0832.2831.9132.0432.041,285,924
Sep 21, 202232.8732.9532.6432.7232.721,168,345
Sep 20, 202233.4733.5433.1633.2833.28764,889
Sep 19, 202233.2733.6133.1133.4633.461,197,783
Sep 16, 202233.8133.8433.4133.6033.601,878,875
Sep 15, 202234.6734.7434.3634.5434.541,480,085
Sep 14, 202234.3034.9634.2234.8034.802,653,230
Sep 13, 202234.6034.7934.4334.7034.701,654,037
Sep 12, 202234.3734.5134.1034.5134.51871,189
Sep 09, 202234.3434.4934.1434.2534.25800,461
Sep 08, 202234.1634.4233.9634.3734.371,523,342
Sep 07, 202232.8433.8632.8133.5133.512,495,219
Sep 06, 202231.6632.1631.6632.1532.151,294,448
Sep 05, 202231.7831.9131.5431.7131.71843,167
Sep 02, 202232.1532.4232.1132.1132.11594,698
Sep 01, 202231.8632.1531.8131.9931.991,153,246
Aug 31, 202232.0032.4731.9032.1332.13860,594
Aug 30, 202231.9432.3631.9332.2132.211,102,302
Aug 29, 202232.0032.1831.8032.0632.061,032,989
Aug 26, 202232.6832.9632.6832.7332.73548,793
Aug 25, 202232.3932.4832.1732.4732.47745,667
Aug 24, 202232.4432.7132.2732.5232.521,398,458
Aug 23, 202233.2833.4832.8432.9132.91946,147
Aug 22, 202233.6633.9533.6433.8233.82731,669
Aug 19, 202233.9234.1333.7133.7133.71762,729
Aug 18, 202234.0734.1733.8634.0934.09984,841
Aug 17, 202233.7934.0533.6834.0534.051,262,513
Aug 17, 20220.044 Dividend
Aug 16, 202233.7033.9033.5333.9033.861,102,318
Aug 15, 202233.8834.3833.4033.4033.361,359,316
Aug 12, 202233.2933.8832.5933.5533.511,281,441
Aug 11, 202234.5034.6934.3934.6234.58956,054
Aug 10, 202233.9734.1833.8334.1534.111,104,221
Aug 09, 202233.9634.0633.6534.0634.02874,892
Aug 08, 202234.6934.8934.5334.5734.53810,905
Aug 05, 202234.4334.5034.2434.4634.421,069,804
Aug 04, 202234.7634.8034.2034.3634.321,061,763
Aug 03, 202234.5034.7334.4534.6134.57917,445
Aug 02, 202234.0134.4933.9734.4434.40897,717
Aug 01, 202234.2834.5434.1334.5334.491,257,176
Jul 29, 202234.6434.8534.2134.2134.171,787,630
Jul 28, 202234.2434.2633.8334.0033.96917,296
Jul 27, 202234.3334.4834.0534.1434.101,099,738
Jul 26, 202233.7333.9233.6233.9233.88784,468
Jul 25, 202233.4633.5533.3133.4533.41625,321
Jul 22, 202233.4233.7333.3733.5733.531,028,150
Jul 21, 202232.9033.2932.8133.2933.251,223,992
Jul 20, 202232.4432.7132.3232.4832.44833,670
Jul 19, 202232.1732.1731.6431.6531.611,289,584
Jul 18, 202233.2933.2933.0033.1733.13669,367
Jul 15, 202232.7133.2532.7133.1133.071,100,437
Jul 14, 202232.0832.5432.0832.4832.44703,981
Jul 13, 202232.0032.1431.8732.1332.091,619,647
Jul 12, 202232.2032.3832.1232.3232.281,507,286
Jul 11, 202231.8831.8831.5931.6631.62589,863
Jul 08, 202231.9532.1931.9332.0532.011,132,779
Jul 07, 202232.0032.3231.9532.1432.101,603,184
Jul 06, 202231.7432.6331.7432.5032.461,876,627
Jul 05, 202231.4931.6431.3731.6131.571,273,159
Jul 04, 202231.4431.6231.3031.3431.301,273,422
Jul 01, 202230.7330.8430.3330.5030.461,406,258
Jun 30, 202231.0031.0930.6930.6930.65799,143
Jun 29, 202230.5830.8330.3630.8030.761,306,413
Jun 28, 202230.7930.7930.5630.7530.711,289,766
Jun 27, 202230.6130.9030.4030.7930.751,634,862
Jun 24, 202229.8330.4529.8230.4530.411,712,454
Jun 23, 202229.3629.6629.3129.6529.611,328,639
Jun 22, 202228.9629.1028.8829.0529.011,336,715
Jun 21, 202229.3729.3828.9829.1529.111,967,665
Jun 20, 202228.5429.0528.4629.0529.011,419,903
Jun 17, 202227.8428.5727.8328.5728.531,759,271
Jun 16, 202228.9029.1228.7728.8428.801,329,064
Jun 15, 202229.2329.4228.9529.0128.971,839,776
Jun 14, 202228.9529.7528.7529.7529.712,137,106
Jun 10, 202229.5029.9329.3029.6929.651,634,213
Jun 09, 202229.4529.7629.4129.5929.55913,883
Jun 08, 202229.5529.8429.5529.7129.671,239,217
Jun 07, 202229.2129.3828.7628.9628.921,136,961
Jun 06, 202228.9129.0428.7429.0028.96947,522
Jun 03, 202229.0929.3729.0429.0729.031,896,757
Jun 02, 202228.3028.4427.9728.3328.291,268,790
Jun 01, 202228.7528.8528.4928.7028.661,382,339
May 31, 202229.5029.5029.0329.1829.141,320,152
May 30, 202229.0629.2728.9529.2229.181,262,038
May 27, 202228.6028.8028.4528.5228.481,739,872
May 26, 202227.5727.9827.5627.9627.921,263,105
May 25, 202227.5627.6827.4627.6327.59728,490
May 24, 202227.8327.9527.6227.7627.72809,530
May 23, 202228.2828.3128.0328.2528.21576,601
May 20, 202227.9128.4227.8628.3528.31977,654
May 19, 202227.4827.7827.3727.7627.722,267,665
May 18, 202228.1128.1727.8327.9127.871,347,282
May 17, 202228.3528.3527.9227.9227.881,906,444
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement