eg: Prices for BHP
Currently Mon 26-Mar-16 06:53:31 PM 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 101...
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2003-Oct-23 Thu | 6.42 | 6.42 | ### | ### | ### | ### | 0.0 | ||
| 2003-Oct-22 Wed | 6.54 | 6.54 | 6.48 | 6.48 | ### | ### | 0.5 | ||
| 2003-Oct-21 Tue | 6.5 | 6.55 | 6.49 | 6.52 | 206,454 | 1,346,080 | 70.3 | 70.3 | 0.5 |
| 2003-Oct-20 Mon | 6.5 | 6.52 | 6.47 | 6.49 | 35.3 | 35.3 | ### | ||
| 2003-Oct-17 Fri | 6.55 | 6.56 | 6.53 | 6.54 | 591,440 | 3,870,974 | 30.6 | 30.6 | 0.5 |
| 2003-Oct-16 Thu | 6.58 | ### | 6.55 | 6.55 | 356,347 | ### | ### | ### | 0.5 |
| 2003-Oct-15 Wed | ### | ### | 6.5 | 6.53 | 23.5 | 23.5 | ### | ||
| 2003-Oct-14 Tue | ### | ### | ### | ### | 404,254 | 0 | 70.5 | 70.5 | 0.0 |
| 2003-Oct-13 Mon | 6.71 | 6.75 | ### | 6.75 | 295,349 | ### | 70.3 | 70.3 | 0.5 |
| 2003-Oct-10 Fri | ### | 6.73 | ### | ### | ### | ### | 0.0 | ||
| 2003-Oct-09 Thu | ### | ### | 6.57 | 6.57 | ### | ### | ### | ||
| 2003-Oct-08 Wed | ### | ### | 6.59 | 6.59 | 636,921 | 2,098,654 | 24.2 | 24.2 | ### |
| 2003-Oct-07 Tue | 6.75 | 6.77 | 6.72 | 6.72 | ### | ### | 0.5 | ||
| 2003-Oct-06 Mon | 6.72 | 6.78 | 6.72 | 6.78 | 352,924 | ### | 75.4 | 75.4 | 0.5 |
| 2003-Oct-03 Fri | ### | ### | ### | ### | 67.0 | 67.0 | 0.0 | ||
| 2003-Oct-02 Thu | 6.5 | 6.57 | 6.5 | 6.55 | 997,783 | ### | ### | ### | 0.5 |
| 2003-Oct-01 Wed | 6.43 | 6.44 | 6.4 | 6.42 | ### | ### | 0.5 | ||
| 2003-Sep-30 Tue | ### | 6.42 | ### | ### | 746,780 | ### | ### | ### | 0.0 |
| 2003-Sep-29 Mon | 6.29 | ### | 6.29 | ### | 79.9 | 79.9 | 0.0 | ||
| 2003-Sep-26 Fri | 6.28 | ### | 6.25 | ### | 74.0 | 74.0 | 0.0 | ||
| 2003-Sep-25 Thu | 6.29 | ### | 6.25 | 6.25 | ### | ### | ### | ||
| 2003-Sep-24 Wed | ### | 6.41 | 6.29 | ### | 1,434,327 | 9,107,976 | 67.7 | 67.7 | 0.0 |
| 2003-Sep-23 Tue | ### | ### | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2003-Sep-22 Mon | ### | ### | 6.27 | ### | 362,847 | 1,137,525 | 27.5 | 27.5 | 0.0 |
| 2003-Sep-19 Fri | 6.52 | 6.52 | 6.4 | 6.44 | 23.4 | 23.4 | 0.5 | ||
| 2003-Sep-18 Thu | 6.42 | 6.45 | 6.4 | 6.42 | ### | ### | 0.5 | ||
| 2003-Sep-17 Wed | 6.57 | 6.57 | 6.46 | 6.46 | 585,754 | 3,816,187 | 20.2 | 20.2 | ### |
| 2003-Sep-16 Tue | 6.45 | ### | 6.45 | 6.5 | 74.1 | 74.1 | 0.5 | ||
| 2003-Sep-15 Mon | 6.41 | 6.44 | ### | 6.43 | 74.1 | 74.1 | ### | ||
| 2003-Sep-12 Fri | ### | 6.43 | ### | ### | 285,954 | 919,342 | 69.9 | 69.9 | 0.0 |
| 2003-Sep-11 Thu | 6.4 | 6.41 | ### | ### | 34.9 | 34.9 | 0.0 | ||
| 2003-Sep-10 Wed | 6.56 | 6.56 | 6.45 | 6.45 | 23.1 | 23.1 | ### | ||
| 2003-Sep-09 Tue | 6.59 | ### | 6.55 | 6.56 | 832,184 | ### | ### | ### | 0.5 |
| 2003-Sep-08 Mon | ### | ### | 6.56 | 6.57 | 142,775 | ### | ### | ### | ### |
| 2003-Sep-05 Fri | ### | ### | 6.59 | ### | 433,643 | 1,428,853 | ### | ### | 0.0 |
| 2003-Sep-04 Thu | ### | ### | 6.59 | ### | 633,045 | 2,085,883 | ### | ### | 0.0 |
| 2003-Sep-03 Wed | 6.7 | 6.78 | ### | 6.7 | 67.9 | 67.9 | 0.5 | ||
| 2003-Sep-02 Tue | ### | 6.7 | 6.55 | 6.7 | 408,089 | 2,703,589 | 77.8 | 77.8 | 0.5 |
| 2003-Sep-01 Mon | ### | ### | 6.57 | 6.59 | 295,247 | 969,886 | 35.2 | 35.2 | ### |
| 2003-Aug-29 Fri | ### | 6.7 | ### | ### | 880,823 | 2,950,757 | 32.6 | 32.6 | 0.0 |
| 2003-Aug-28 Thu | ### | ### | 6.5 | 6.51 | 546,725 | 1,776,856 | ### | ### | ### |
| 2003-Aug-27 Wed | 6.45 | 6.58 | 6.45 | 6.58 | 82.6 | 82.6 | 0.5 | ||
| 2003-Aug-26 Tue | 6.44 | 6.46 | 6.4 | 6.42 | 1,077,275 | 6,926,878 | 36.0 | 36.0 | 0.5 |
| 2003-Aug-25 Mon | 6.49 | 6.49 | 6.43 | 6.44 | 1,283,545 | ### | 25.8 | 25.8 | 0.5 |
| 2003-Aug-22 Fri | 6.55 | 6.56 | 6.46 | 6.54 | ### | ### | 0.5 | ||
| 2003-Aug-21 Thu | ### | ### | 6.5 | 6.57 | 1,729,345 | 5,620,371 | 33.1 | 33.1 | ### |
| 2003-Aug-20 Wed | 6.54 | ### | 6.54 | ### | 82.7 | 82.7 | 0.0 | ||
| 2003-Aug-19 Tue | 6.56 | ### | 6.48 | 6.52 | ### | ### | 0.5 | ||
| 2003-Aug-18 Mon | 6.59 | ### | 6.55 | 6.56 | ### | ### | 0.5 | ||
| 2003-Aug-15 Fri | ### | ### | 6.53 | ### | ### | ### | 0.0 | ||
| 2003-Aug-14 Thu | ### | 6.7 | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-13 Wed | 6.5 | ### | 6.5 | ### | 1,001,255 | 3,254,078 | 80.2 | 80.2 | 0.0 |
| 2003-Aug-12 Tue | ### | 6.41 | ### | 6.4 | 322,545 | 1,033,756 | ### | ### | 0.5 |
| 2003-Aug-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-08 Fri | 6.4 | 6.4 | 6.25 | ### | 25.5 | 25.5 | 0.0 | ||
| 2003-Aug-07 Thu | ### | 6.46 | ### | 6.42 | 2,485,528 | 8,028,255 | ### | ### | 0.5 |
<< 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