Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 22-May-25 07:02:22 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RMD) RESMED INC home page...

     Prev Section TOC    Company Info for RMD    Fundamental Next Section
Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
Company Listing ASX listed company as at Tue May 24 11:42:02 AEST 2022
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Monday 23rd May 2022
Latest price with VOLUME for RMD .. Monday 23rd May 2022

RMD is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue May 24 11:42:02 AEST 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company RMD
DATE ### ### 2022-02-28 2022-01-29 ###
SHARE PRICE 27.78 32.42 32.82 31.4 35.87
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 69.25 66.82 ###
Earnings/Share (EPS) ### ### 1.24 1.26 ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 40.79 40.79 40.79 40.79 40.79
Year Low 24.58 ### 23.48 23.48 23.48
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees 7,970 7,970 7,970 7,970 7,970
52Week High 40.79 40.79 40.79 40.79 40.79
52Week Low 24.58 ### 23.48 23.48 23.48

     Prev Section Fundamental    News for RMD    Options Next Section

Score Company RMD for Ownership
CtrLinksDateNewsScore
1 an >2022-05-06  2022-05-10 00:53 GMT, Price
Closed at $28.8
-2
Price range $2.36 -> $40.79, for Dates 1999-Nov-25 Thu -> 2022-May-06 Fri
 
2< an >2020-06-18  2020-06-01 15:58 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 4.228c
USD 0.039 30% WHT
0 %Percentage Franked
 
3< an >2020-05-14  2020-06-01 15:58 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 4.228c
USD 0.039 30% WHT
0 %Percentage Franked
 
4< an >2020-05-13  2020-06-01 15:58 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 4.228c
USD 0.039 30% WHT
0 %Percentage Franked
 
5< an >2020-03-19  2020-02-03 22:02 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 4.051c
USD 0.039 30% WHT EST$A
0 %Percentage Franked
 
6< an >2020-02-13  2020-02-03 22:02 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 4.051c
USD 0.039 30% WHT EST$A
0 %Percentage Franked
 
7< an >2020-02-12  2020-02-03 22:02 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 4.051c
USD 0.039 30% WHT EST$A
0 %Percentage Franked
 
8< an >2019-12-12  2019-10-27 23:59 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 3.9895c
USD 3.9C PER CDI 30 % W/H TAX EST$A
0 %Percentage Franked
 
9< an >2019-11-07  2019-10-27 23:59 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 3.9895c
USD 3.9C PER CDI 30 % W/H TAX EST$A
0 %Percentage Franked
 
10< an >2019-11-06  2019-10-27 23:59 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 3.9895c
USD 3.9C PER CDI 30 % W/H TAX EST$A
0 %Percentage Franked
 
11< an >2019-09-19  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 4.032c
USD 3.9C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
12< an >2019-08-15  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 4.032c
USD 3.9C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
13< an >2019-08-14  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 4.032c
USD 3.9C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
14< an >2019-06-13  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 3.71c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
15< an >2019-05-09  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 3.71c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
16< an >2019-05-08  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 3.71c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
17< an >2019-03-14  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 3.647c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
18< an >2019-02-07  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 3.647c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
19< an >2019-02-06  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 3.647c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
20< an >2018-12-13  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 3.563c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
21< an >2018-11-08  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 3.563c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
22< an >2018-11-07  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 3.563c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
23< an >2018-09-20  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 3.57c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
24< an >2018-08-16  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 3.57c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 
25< an 2018-08-15  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 3.57c
USD 3.7C PER CDI 30 % W/H TAX
0 %Percentage Franked
 

     Prev Section News    Options owned by RMD    Warrants Next Section
No OPTIONS for company (RMD) RESMED INC.
     Prev Section Options    Warrants owned by RMD    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 RMDKOA ### MINI Call ### 1 22.248 A CITIWARRANTS COR
2 RMDKOD ### MINI Call ### 1 ### A CITIWARRANTS COR
3 RMDKOE ### MINI Call ### 1 ### A CITIWARRANTS COR
4 RMDKOP ### MINI Put ### 1 31.6029 A CITIWARRANTS COR
5 RMDKOR ### MINI Put ### 1 30.0258 A CITIWARRANTS COR
6 RMDKOT ### MINI Put ### 1 ### A CITIWARRANTS COR
7 RMDKZD ### MINI Call ### 1 ### A RBS LMS
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (RMD) RESMED INC:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 5 0.0
MAX 40.79 46,654,087 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for RMD

     Prev Section Weekly    Format Enhanced Daily Prices for RMD    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
1.19
2022-May-23 Mon 28.28 ### ### 28.25 ### 16,242,850 ### ### ###
2022-May-20 Fri ### 28.42 27.86 ### 977,654 27,511,183 1.6 ### ###
2022-May-19 Thu 27.48 27.78 ### 27.76 ### ### ### ### 23.3
2022-May-18 Wed ### ### 27.83 ### 1,347,282 ### ### 31.9 ###
2022-May-17 Tue ### ### ### ### 1,906,444 ### ### 24.1 23.5
2022-May-16 Mon 28.5 28.7 ### ### 1,618,679 ### ### ### 24.1
2022-May-13 Fri ### ### ### ### ### ### ### ### ###
2022-May-12 Thu 27.82 ### ### ### ### ### ### ### 23.3
2022-May-11 Wed ### 28.47 ### 28.42 ### 58,514,959 1.7 75.0 23.9
2022-May-10 Tue 28.46 28.48 ### ### ### 27,857,146 -0.3 ### 23.8
2022-May-09 Mon 28.46 28.48 ### ### ### 27,857,146 -0.3 ### 23.8
2022-May-06 Fri 28.58 ### 28.51 28.8 1,542,024 44,286,929 0.8 77.4 ###
2022-May-05 Thu ### 28.73 ### 28.73 ### ### 2.2 ### 24.1
2022-May-04 Wed ### ### ### 27.78 ### ### ### ### 23.3
2022-May-03 Tue ### 28.49 ### 28.23 1,434,525 ### -0.4 ### 23.7
2022-May-02 Mon 28.47 28.74 ### 28.73 1,835,126 52,356,144 ### ### 24.1
2022-Apr-29 Fri 29.5 29.5 ### ### ### ### -1.2 ### 24.5
2022-Apr-28 Thu ### 30.47 ### ### ### ### ### ### ###
2022-Apr-27 Wed ### ### ### 30.42 1,220,445 ### -0.8 ### ###
2022-Apr-26 Tue 31.5 31.58 ### 31.2 885,321 ### -1.0 46.0 26.2
2022-Apr-22 Fri 32.25 32.4 ### ### ### 29,347,943 0.2 ### 27.1
2022-Apr-21 Thu ### ### ### 32.81 720,382 ### -0.6 37.6 ###
2022-Apr-20 Wed ### 32.44 ### 32.27 ### 44,388,323 0.2 74.5 27.1
2022-Apr-19 Tue 31.55 31.78 31.55 31.59 575,055 ### 0.1 64.1 ###
2022-Apr-14 Thu 31.7 31.74 31.42 ### ### 23,903,344 -0.3 34.5 ###
2022-Apr-13 Wed ### ### 31.5 ### ### 33,329,189 ### 25.0 26.6
2022-Apr-12 Tue ### ### ### ### ### 25,212,773 ### 25.1 26.9
2022-Apr-11 Mon ### 33.54 ### ### ### ### -0.6 ### 27.9
2022-Apr-08 Fri ### 33.85 33.41 33.41 ### 29,029,954 -0.6 34.4 28.1
2022-Apr-07 Thu ### ### 32.56 32.81 ### 32,014,980 0.6 80.3 ###
2022-Apr-06 Wed 32.22 ### ### ### ### 22,944,249 -0.5 38.9 26.9
2022-Apr-05 Tue ### ### ### 32.4 502,473 ### ### ### ###
2022-Apr-04 Mon ### ### ### 32.76 388,525 12,728,079 0.4 ### ###
2022-Apr-01 Fri ### 32.745 ### 32.49 ### 20,496,947 0.6 ### 27.3
2022-Mar-31 Thu ### ### 32.42 32.42 ### ### ### ### ###
2022-Mar-30 Wed 32.88 ### 32.72 32.78 704,253 23,180,487 ### ### ###
2022-Mar-29 Tue ### 32.7 ### 32.53 1,027,079 33,272,224 1.4 74.7 ###
2022-Mar-28 Mon ### ### 31.26 31.26 1,232,358 38,948,674 ### 30.7 26.3
2022-Mar-25 Fri ### 32.2 31.45 31.58 1,109,459 ### -1.6 26.4 26.5
2022-Mar-24 Thu ### ### ### ### ### 135,036,684 2.2 ### ###
2022-Mar-23 Wed 34.28 ### ### ### ### ### ### ### 28.1
2022-Mar-22 Tue 34.71 34.71 ### 34.41 507,628 ### ### ### ###
2022-Mar-21 Mon ### ### 34.8 34.84 626,747 21,976,883 -0.9 38.5 29.3
2022-Mar-18 Fri ### 35.375 34.89 ### 1,246,173 43,781,172 -0.5 ### ###
2022-Mar-17 Thu ### ### 34.75 ### ### 50,240,956 -0.1 ### ###
2022-Mar-16 Wed 33.71 34.43 33.71 34.25 1,025,189 34,928,189 ### 79.0 ###
2022-Mar-15 Tue 32.7 33.45 32.7 ### 790,556 ### 1.9 88.6 28.0
2022-Mar-14 Mon 32.8 ### ### ### ### 11,784,875 ### ### 27.7
2022-Mar-11 Fri 32.79 33.24 32.71 32.83 ### 34,992,740 0.1 71.9 27.6
2022-Mar-10 Thu 33.4 33.84 ### 33.4 807,420 ### ### ### 28.1
2022-Mar-09 Wed 32.55 ### ### ### ### 38,607,227 ### ### 27.7
2022-Mar-08 Tue 33.72 ### ### 33.7 1,323,186 ### -0.1 49.8 ###
2022-Mar-07 Mon ### ### ### ### 2,198,086 ### -3.2 28.0 ###
2022-Mar-04 Fri ### ### ### 33.86 919,249 31,111,982 ### 51.3 ###
2022-Mar-03 Thu 34.2 34.22 33.81 ### ### ### -0.8 ### 28.5
2022-Mar-02 Wed 34.55 ### ### 34.25 1,650,526 ### ### ### ###
2022-Mar-01 Tue ### ### 33.75 33.76 ### 22,417,945 -0.7 ### ###
2022-Feb-28 Mon 33.49 33.8 33.29 33.4 ### 35,496,983 ### 45.6 28.1
2022-Feb-25 Fri 32.86 ### 32.57 32.82 ### ### -0.1 ### ###
2022-Feb-24 Thu 32.2 ### ### ### 1,022,744 32,883,776 ### 63.3 ###
2022-Feb-23 Wed 32.24 32.85 ### 32.71 ### ### 1.5 64.1 27.5
2022-Feb-22 Tue ### ### 31.56 31.82 964,579 ### ### ### ###
2022-Feb-21 Mon ### 32.26 31.74 31.83 729,780 ### ### ### 26.7
2022-Feb-18 Fri ### ### 32.42 32.55 ### 17,496,086 -0.2 32.9 27.4
2022-Feb-17 Thu ### ### 32.83 32.83 ### 20,311,425 ### ### 27.6
2022-Feb-16 Wed 33.21 ### 32.79 33.22 1,657,248 ### ### ### ###
2022-Feb-15 Tue ### ### ### 32.51 1,343,426 ### -1.2 38.3 ###
2022-Feb-14 Mon ### ### 33.84 ### ### ### ### 47.8 28.6
2022-Feb-11 Fri ### ### 33.82 33.84 ### 25,640,084 -0.4 ### ###
2022-Feb-10 Thu ### 34.59 ### ### ### ### -0.6 ### 28.7
2022-Feb-09 Wed 33.85 ### 33.5 33.86 895,588 ### ### 58.8 ###
2022-Feb-08 Tue ### ### ### 33.29 ### ### ### 63.6 28.0
2022-Feb-07 Mon 33.57 ### 33.47 33.47 ### ### ### 38.0 ###
2022-Feb-04 Fri 33.47 33.7 33.27 33.7 1,242,386 ### 0.7 63.5 ###
2022-Feb-03 Thu ### 33.21 ### 33.2 ### ### 0.8 ### ###
2022-Feb-02 Wed ### ### 32.27 32.8 ### 37,942,129 0.5 ### ###
2022-Feb-01 Tue 32.45 32.86 ### ### ### ### 0.7 64.2 ###
2022-Jan-31 Mon 32.48 32.5 31.78 ### 1,643,474 52,821,254 -1.8 23.4 ###
2022-Jan-28 Fri 31.51 ### ### 31.25 3,917,277 ### -0.8 23.8 ###
2022-Jan-27 Thu 32.57 32.655 ### 31.4 ### 77,229,742 ### 32.2 ###
2022-Jan-25 Tue 33.2 33.45 ### ### ### ### -1.6 59.1 27.4
2022-Jan-24 Mon ### ### 32.54 32.73 1,042,756 ### 0.2 ### 27.5
2022-Jan-21 Fri ### ### ### 32.79 982,627 32,269,470 ### ### 27.6
2022-Jan-20 Thu 33.41 33.58 ### ### ### ### -0.2 ### ###
2022-Jan-19 Wed 33.57 ### ### ### ### 30,402,470 -1.2 ### 27.9
2022-Jan-18 Tue 34.74 ### ### 34.7 784,086 ### ### 39.6 ###
2022-Jan-17 Mon 34.79 34.84 ### ### 603,859 20,896,540 ### 37.1 29.1
2022-Jan-14 Fri 34.74 ### ### 34.79 ### ### 0.1 69.2 29.2
2022-Jan-13 Thu 33.4 ### 33.27 33.59 1,310,655 ### ### 70.6 ###
2022-Jan-12 Wed ### ### ### ### ### 46,880,653 0.8 73.0 28.0
2022-Jan-11 Tue ### 33.2 32.82 32.82 ### 29,570,952 ### ### ###
2022-Jan-10 Mon ### ### 32.81 ### 678,174 ### ### ### ###
2022-Jan-07 Fri 33.8 ### 33.77 33.89 ### 23,851,887 ### ### 28.5
2022-Jan-06 Thu ### 34.25 33.51 ### ### ### -1.6 ### 28.3
2022-Jan-05 Wed 35.2 35.22 34.85 ### 648,224 22,710,527 -0.6 ### ###
2022-Jan-04 Tue ### ### 35.81 ### ### 12,930,051 0.6 62.0 ###
2021-Dec-31 Fri ### ### 35.78 35.78 228,441 ### ### 19.6 30.1
2021-Dec-30 Thu ### ### 35.78 ### ### 17,608,422 0.2 ### 30.3
2021-Dec-29 Wed 36.2 36.28 ### ### 319,980 11,564,077 -0.1 26.1 ###
2021-Dec-24 Fri ### ### 35.73 35.82 629,427 22,577,546 -0.3 29.5 ###
2021-Dec-23 Thu ### ### ### ### ### ### ### 67.4 30.4
2021-Dec-22 Wed ### ### 35.55 35.87 667,271 ### -0.1 ### 30.1
2021-Dec-21 Tue ### ### ### ### ### 37,991,651 0.9 70.9 29.7
2021-Dec-20 Mon 35.2 35.79 35.2 ### 1,140,588 40,485,171 ### ### ###
2021-Dec-17 Fri 35.24 35.55 34.75 34.75 1,496,557 52,603,978 ### 30.5 ###
2021-Dec-16 Thu ### ### 35.48 35.56 ### ### ### 39.9 29.9
2021-Dec-15 Wed ### ### 35.75 ### ### ### -0.1 50.2 30.2
2021-Dec-14 Tue ### ### 36.8 ### ### 21,795,675 -0.1 40.6 31.1
2021-Dec-13 Mon ### 36.77 ### ### ### ### ### ### 30.8
2021-Dec-10 Fri 37.2 37.2 ### ### ### 25,999,555 ### ### ###
2021-Dec-09 Thu ### 37.74 ### ### 973,123 36,516,440 ### ### 31.6
2021-Dec-08 Wed ### ### 37.27 37.59 639,279 23,950,587 ### 66.7 31.6
2021-Dec-07 Tue 36.75 ### 36.71 ### ### ### ### 67.2 ###
2021-Dec-06 Mon 36.42 ### ### ### ### 32,179,229 ### ### ###
2021-Dec-03 Fri ### ### 35.7 ### 644,887 ### 0.0 47.7 30.3
2021-Dec-02 Thu 35.56 35.87 35.42 ### ### 32,626,082 0.3 ### 30.0
2021-Dec-01 Wed ### ### ### 35.87 758,589 27,172,657 ### ### 30.1
2021-Nov-30 Tue ### ### 35.85 36.28 992,689 ### ### 69.3 30.5
2021-Nov-29 Mon 35.29 35.81 35.24 35.57 ### 31,990,582 ### ### ###
2021-Nov-26 Fri ### 35.54 ### ### 432,154 ### -0.1 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for RMD    Bottom Next Section
Basic Prices for RMD
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2022-05-25 07:02:22 thru 2022-05-25 07:02:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000