eg: Prices for BHP
Currently Mon 26-Mar-16 09:32:37 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(RMD) RESMED INC Daily Prices Page 10...
TOC Company Info for RMD Limits 
| 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 .. Friday 13th March 2026
Latest price with VOLUME for RMD .. Tuesday 16th December 2025
RMD is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for RMD Bottom << Previous 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 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
<< Previous 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 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 Next >>
Basic Bottom of Page