Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-Apr-25 01:02:57 AM AEST

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

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

Listing Code RMD
Listing Name RESMED INC
GICS Sector Health Care Equipment & Services
ISIN Name RESMED INC
ISIN Security CHESS DEPOSITARY INTERESTS 10:1
ISIN Code AU000000RMD6


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for RMD .. Friday 10th November 2023

RMD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5 0.0
MAX 40.79 46,654,087 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RMD    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>


End of day Prices (full format),

150 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2024-Apr-24 Wed 28.58 28.74 28.42 28.74 3,637,771 ### ### ### 2.1
2024-Apr-23 Tue 27.83 ### 27.8 ### 4,210,524 58,526,283 83.7 83.7 0.0
2024-Apr-22 Mon ### 28.345 ### ### ### ### 0.0
2024-Apr-19 Fri 27.73 28.29 ### ### 4,386,775 ### 79.6 79.6 0.0
2024-Apr-18 Thu ### ### ### ### 7,438,244 0 ### ### 0.0
2024-Apr-17 Wed 28.81 29 28.8 28.88 ### ### 2.1
2024-Apr-16 Tue ### 28.82 28.53 ### 84.3 84.3 0.0
2024-Apr-15 Mon 28.88 ### ### 28.79 ### ### ###
2024-Apr-12 Fri 29 29.29 ### 29.2 70.5 70.5 2.1
2024-Apr-11 Thu 29.5 29.745 29.43 29.56 2,767,253 ### 61.4 61.4 ###
2024-Apr-10 Wed ### 29.49 ### ### 1,514,842 22,336,345 ### ### 0.0
2024-Apr-09 Tue 28.56 28.58 28.4 28.51 ### ### ###
2024-Apr-08 Mon 28.7 ### ### 28.79 820,776 0 ### ### ###
2024-Apr-05 Fri ### 28.53 ### 28.47 77.7 77.7 ###
2024-Apr-04 Thu 28.59 ### 28.4 28.54 1,714,746 ### 30.1 30.1 2.0
2024-Apr-03 Wed 28.44 28.76 28.25 ### 1,812,741 51,672,182 ### ### 0.0
2024-Apr-02 Tue 29.27 29.27 ### 29.24 2,007,853 29,384,928 ### ### 2.1
2024-Mar-28 Thu ### 30.21 ### ### 2,158,925 ### ### ### 0.0
2024-Mar-27 Wed 29.53 ### 29.5 ### 1,910,650 28,182,087 ### ### 0.0
2024-Mar-26 Tue 29.58 ### 29.26 ### 30.1 30.1 0.0
2024-Mar-25 Mon ### 29.78 29.48 ### 1,392,429 41,257,671 ### ### 0.0
2024-Mar-22 Fri 29.45 29.82 ### 29.71 77.9 77.9 2.1
2024-Mar-21 Thu ### 29.8 ### ### 3,134,158 46,698,954 21.5 21.5 0.0
2024-Mar-20 Wed 29.41 29.5 ### ### ### ### 0.0
2024-Mar-19 Tue 29 29.25 ### ### 72.8 72.8 0.0
2024-Mar-18 Mon ### ### ### 28.88 1,242,646 0 ### ### 2.1
2024-Mar-15 Fri 29 ### ### ### 10,206,374 0 ### ### 0.0
2024-Mar-14 Thu 29 ### 28.89 ### 1,390,125 20,080,355 ### ### 0.0
2024-Mar-13 Wed 29.25 29.4 ### ### ### ### 0.0
2024-Mar-12 Tue 28.56 28.7 ### 28.52 31.3 31.3 2.0
2024-Mar-11 Mon 28.5 28.5 27.85 ### ### ### 0.0
2024-Mar-08 Fri ### 29.24 ### ### ### ### 0.0
2024-Mar-07 Thu ### ### ### 28.82 4,700,481 0 ### ### 2.1
2024-Mar-06 Wed 27.4 27.44 27.25 ### 2,298,924 62,864,076 33.0 33.0 0.0
2024-Mar-05 Tue 27.8 ### ### 27.81 1,935,643 0 ### ### ###
2024-Mar-04 Mon 26.72 ### ### ### 1,771,245 0 75.5 75.5 0.0
2024-Mar-01 Fri ### ### ### 26.72 65.7 65.7 1.9
2024-Feb-29 Thu 27 27 ### ### 21.1 21.1 0.0
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue ### ### 27.84 27.85 1,109,084 15,438,449 ### ### ###
2024-Feb-26 Mon ### 28.42 ### 28.25 1,100,549 ### 76.1 76.1 2.0
2024-Feb-23 Fri 27.79 ### 27.77 ### 1,684,276 23,386,172 ### ### 0.0
2024-Feb-22 Thu ### ### 27.475 27.55 1,165,551 16,011,756 ### ### 2.0
2024-Feb-21 Wed 27.7 27.76 ### 27.52 35.1 35.1 2.0
2024-Feb-20 Tue 27.53 27.8 27.42 27.43 ### ### ###
2024-Feb-19 Mon 27.75 27.76 27.47 27.53 ### ### ###
2024-Feb-16 Fri 28.25 28.25 27.78 27.78 ### ### 2.0
2024-Feb-15 Thu 27.75 ### ### ### 73.1 73.1 0.0
2024-Feb-14 Wed 27.7 27.86 27.54 27.77 1,685,383 ### ### ### ###
2024-Feb-13 Tue ### ### 27.87 ### 28.6 28.6 0.0
2024-Feb-12 Mon 28.23 28.285 ### ### 1,476,074 20,875,376 37.0 37.0 0.0
2024-Feb-09 Fri 28.29 ### ### 28.52 ### ### 2.0
2024-Feb-08 Thu 28.76 28.82 28.44 ### 1,326,323 37,972,627 ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 21.3 21.3 0.0
2024-Feb-06 Tue 29.41 29.45 ### ### ### ### 0.0
2024-Feb-05 Mon ### 29.56 29.29 29.53 2,617,782 ### ### ### ###
2024-Feb-02 Fri 29.49 29.58 ### 29.43 1,897,355 28,061,880 27.9 27.9 2.1
2024-Feb-01 Thu ### ### ### ### 2,633,980 0 73.6 73.6 0.0
2024-Jan-31 Wed ### 29.2 28.81 29.2 2,075,580 ### ### ### 2.1
2024-Jan-30 Tue 28.87 ### 28.73 ### 3,029,826 43,523,450 ### ### 0.0
2024-Jan-29 Mon ### ### ### 28.44 3,845,950 0 24.0 24.0 ###
2024-Jan-25 Thu ### 28.87 27.87 28.45 72.3 72.3 2.0
2024-Jan-24 Wed ### ### ### 26.75 26.9 26.9 ###
2024-Jan-23 Tue 26.84 ### 26.78 26.81 2,071,027 27,731,051 38.1 38.1 ###
2024-Jan-22 Mon ### 26.51 ### 26.51 79.3 79.3 ###
2024-Jan-19 Fri 26.25 26.41 26.21 ### 76.0 76.0 0.0
2024-Jan-18 Thu ### ### 25.78 25.81 ### ### ###
2024-Jan-17 Wed ### ### 25.87 ### 79.5 79.5 0.0
2024-Jan-16 Tue 25.88 ### 25.7 25.82 42.3 42.3 1.8
2024-Jan-15 Mon ### ### ### 26 32.0 32.0 1.9
2024-Jan-12 Fri ### ### ### 26.45 67.9 67.9 ###
2024-Jan-11 Thu 26.54 ### 26.29 26.46 32.6 32.6 1.9
2024-Jan-10 Wed ### 26.86 26.47 26.47 2,459,048 ### 29.2 29.2 ###
2024-Jan-09 Tue ### ### ### 26.41 2,919,657 0 ### ### ###
2024-Jan-08 Mon ### ### 24.8 25 77.9 77.9 1.8
2024-Jan-05 Fri 24.88 ### 24.845 ### ### ### 0.0
2024-Jan-04 Thu 24.87 24.87 24.44 24.47 1,951,656 48,118,078 ### ### 1.7
2024-Jan-03 Wed ### ### ### ### 977,029 0 ### ### 0.0
2024-Jan-02 Tue ### 25.5 ### ### 67.8 67.8 0.0
2023-Dec-29 Fri 25.47 25.52 ### 25.44 ### ### 1.8
2023-Dec-28 Thu 25.45 25.47 ### 25.47 ### ### ###
2023-Dec-27 Wed 25.58 ### ### 25.45 1,055,884 0 26.2 26.2 1.8
2023-Dec-22 Fri 25.82 25.82 25.53 25.55 1,410,258 36,208,374 24.4 24.4 1.8
2023-Dec-21 Thu ### ### 25.89 ### ### ### 0.0
2023-Dec-20 Wed 25.8 25.84 ### 25.82 1,870,057 ### 63.6 63.6 1.8
2023-Dec-19 Tue ### ### 25.44 25.56 30.0 30.0 1.8
2023-Dec-18 Mon ### 25.5 25.29 25.4 67.6 67.6 1.8
2023-Dec-15 Fri 26 26 25.59 ### 31.5 31.5 0.0
2023-Dec-14 Thu ### ### 25.84 25.84 ### ### 1.8
2023-Dec-13 Wed 25.42 25.555 25.23 ### ### ### 0.0
2023-Dec-12 Tue ### ### 24.85 ### 73.7 73.7 0.0
2023-Dec-11 Mon 24.84 ### 24.7 24.75 38.9 38.9 1.8
2023-Dec-08 Fri ### 24.775 24.59 24.7 2,162,047 53,364,725 ### ### 1.8
2023-Dec-07 Thu ### ### 24.76 24.79 2,604,088 ### 28.7 28.7 ###
2023-Dec-06 Wed 24.8 ### ### ### 61.6 61.6 0.0
2023-Dec-05 Tue 24.47 24.8 24.27 24.73 2,995,588 73,496,751 ### ### ###
2023-Dec-04 Mon 24.27 24.48 ### 24.29 69.6 69.6 ###
2023-Dec-01 Fri ### 24 ### ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 23.52 23.8 ### ### 1.7
2023-Nov-28 Tue 23.21 23.5 ### 23.22 1,298,874 ### 64.6 64.6 1.7
2023-Nov-27 Mon 23.51 23.55 ### ### 1,314,125 15,473,821 ### ### 0.0
2023-Nov-24 Fri 23.51 ### 23.43 23.43 32.9 32.9 ###
2023-Nov-23 Thu 23.47 23.47 23.22 ### 1,246,279 29,094,383 ### ### 0.0
2023-Nov-22 Wed 23.5 23.5 ### 23.4 1,376,955 16,179,221 39.9 39.9 ###
2023-Nov-21 Tue ### 23.23 ### 23.2 1,520,124 17,656,240 ### ### 1.7
2023-Nov-20 Mon ### 23 22.83 22.83 2,095,083 48,008,826 42.1 42.1 ###
2023-Nov-17 Fri ### 23.23 ### ### 1,433,689 ### 34.9 34.9 0.0
2023-Nov-16 Thu ### ### 23.25 ### 41.8 41.8 0.0
2023-Nov-15 Wed ### ### 22.78 ### ### ### 0.0
2023-Nov-14 Tue 22.49 22.52 ### 22.47 ### ### ###
2023-Nov-13 Mon 22.5 22.55 ### ### 2,286,585 25,781,245 ### ### 0.0
2023-Nov-10 Fri 22.57 ### ### ### 29.2 29.2 0.0
2023-Nov-09 Thu ### ### ### ### ### ### 0.0
2023-Nov-08 Wed 23.22 ### ### 23.83 82.2 82.2 1.7
2023-Nov-07 Tue 23.76 23.87 ### 23.76 2,005,570 23,936,477 ### ### 1.7
2023-Nov-06 Mon 23.74 ### ### 23.87 3,093,578 0 ### ### ###
2023-Nov-03 Fri 23.42 ### ### ### 22.0 22.0 0.0
2023-Nov-02 Thu 23.25 23.71 ### 23.44 4,760,459 56,435,241 69.8 69.8 1.7
2023-Nov-01 Wed 22.5 22.78 22.4 22.7 2,616,885 ### ### ### ###
2023-Oct-31 Tue ### 21.84 21.48 21.79 ### ### ###
2023-Oct-30 Mon 21.45 21.87 ### 21.82 ### ### 1.6
2023-Oct-27 Fri ### 22.47 21.47 21.56 21.4 21.4 1.5
2023-Oct-26 Thu 22.29 22.54 22.28 22.46 77.4 77.4 1.6
2023-Oct-25 Wed 22.5 22.55 22.2 ### 3,421,671 76,559,888 33.9 33.9 0.0
2023-Oct-24 Tue ### ### 22.83 22.83 ### ### ###
2023-Oct-23 Mon 22.76 23.55 22.76 23.44 88.7 88.7 1.7
2023-Oct-20 Fri 22.5 22.7 ### ### ### ### 0.0
2023-Oct-19 Thu 22.48 22.75 22.42 ### 2,083,275 ### ### ### 0.0
2023-Oct-18 Wed 22.43 ### ### ### 1,775,452 0 35.5 35.5 0.0
2023-Oct-17 Tue ### 22.46 ### ### 2,554,887 28,691,381 29.7 29.7 0.0
2023-Oct-16 Mon 22.29 ### ### ### 40.9 40.9 0.0
2023-Oct-13 Fri 21.48 21.75 ### 21.54 74.4 74.4 1.5
2023-Oct-12 Thu 22.5 22.51 ### ### 22.9 22.9 0.0
2023-Oct-11 Wed ### ### 23.27 23.4 4,167,484 48,488,676 ### ### ###
2023-Oct-10 Tue ### ### ### 23.28 76.4 76.4 1.7
2023-Oct-09 Mon ### ### 22.78 ### 4,007,472 ### ### ### 0.0
2023-Oct-06 Fri 22.86 23.075 22.7 22.87 3,207,054 73,401,448 71.0 71.0 ###
2023-Oct-05 Thu 23.46 ### ### 23.28 2,746,787 0 27.6 27.6 1.7
2023-Oct-04 Wed ### ### 22.82 22.84 40.3 40.3 ###
2023-Oct-03 Tue 22.85 23.22 22.82 ### 80.8 80.8 0.0
2023-Oct-02 Mon ### ### 22.86 ### 3,863,777 44,162,971 27.6 27.6 0.0
2023-Sep-29 Fri 23.45 23.77 ### ### 7,574,042 90,017,489 ### ### 0.0
2023-Sep-28 Thu 23.48 ### 23.4 ### 7,817,753 ### 86.3 86.3 0.0
2023-Sep-27 Wed ### ### 22.51 ### 80.2 80.2 0.0
2023-Sep-26 Tue ### ### 21.51 ### 85.3 85.3 0.0
2023-Sep-25 Mon ### 21.51 21.25 21.44 ### ### ###
2023-Sep-22 Fri ### ### 21.25 ### ### ### 0.0
2023-Sep-21 Thu 22 ### 21.72 21.72 3,771,746 ### ### ### ###
2023-Sep-20 Wed 22.27 ### ### 22.22 5,021,755 0 ### ### 1.6


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 Next >>
     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 2024-04-25 01:02:57 thru 2024-04-25 01:02:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000