Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 26-Mar-17 01:36:30 AM AEDT

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 Page 111...

     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 .. Monday 16th March 2026
Latest price with VOLUME for RMD .. Tuesday 16th December 2025

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 45.25 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


<< 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 >>


End of day Prices (full format),

56 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Aug-09 Thu 10.841 ### 10.71 ### 70.7 70.7 0.0
2001-Aug-08 Wed ### ### ### 10.57 82.6 82.6 0.8
2001-Aug-07 Tue ### 10.5 ### ### 583,825 3,065,081 ### ### 0.0
2001-Aug-06 Mon 10.5 10.5 ### ### ### ### 0.0
2001-Aug-03 Fri 10.687 10.75 ### ### 461,353 2,479,772 ### ### 0.0
2001-Aug-02 Thu ### 10.71 10.56 ### 70.6 70.6 0.0
2001-Aug-01 Wed 10.5 10.75 10.5 10.59 884,923 ### 73.7 73.7 ###
2001-Jul-31 Tue ### 10.55 ### 10.42 ### ### 0.7
2001-Jul-30 Mon ### ### 10.55 10.55 32.0 32.0 ###
2001-Jul-27 Fri ### ### ### ### 870,841 0 92.2 92.2 0.0
2001-Jul-26 Thu ### ### ### ### ### ### 0.0
2001-Jul-25 Wed 10.2 10.24 ### 10.21 1,182,854 ### 80.8 80.8 ###
2001-Jul-24 Tue 10.45 10.47 ### 10.4 37.3 37.3 0.7
2001-Jul-23 Mon 10.481 10.5 10.45 10.48 247,677 ### 38.6 38.6 0.7
2001-Jul-20 Fri 10.442 10.5 10.42 10.42 687,282 ### 36.4 36.4 0.7
2001-Jul-19 Thu 10.4 10.42 ### 10.4 902,281 4,700,884 73.2 73.2 0.7
2001-Jul-18 Wed ### 10.49 ### ### ### ### 0.0
2001-Jul-17 Tue ### 10.4 10.285 10.285 857,954 8,873,389 ### ### 0.7
2001-Jul-16 Mon 10.25 ### 10.23 10.29 ### ### ###
2001-Jul-13 Fri 10.25 ### 10.2 10.24 33.5 33.5 ###
2001-Jul-12 Thu ### 10.22 ### 10.2 1,265,358 6,465,979 78.5 78.5 0.7
2001-Jul-11 Wed ### ### ### ### 1,618,520 0 72.9 72.9 0.0
2001-Jul-10 Tue 10.171 10.171 ### ### 727,773 3,701,089 ### ### 0.0
2001-Jul-09 Mon 10.2 10.25 ### ### ### ### 0.0
2001-Jul-06 Fri ### ### ### ### ### ### 0.0
2001-Jul-05 Thu ### 10.2 ### ### ### ### 0.0
2001-Jul-04 Wed ### 10.27 ### ### 593,189 3,046,025 32.6 32.6 0.0
2001-Jul-03 Tue ### ### ### ### 1,048,653 0 67.8 67.8 0.0
2001-Jul-02 Mon ### 10.2 ### ### 806,675 4,114,042 17.6 17.6 0.0
2001-Jun-29 Fri ### 10.43 ### 10.378 1,503,927 7,842,979 ### ### ###
2001-Jun-28 Thu ### ### ### ### 685,155 0 70.0 70.0 0.0
2001-Jun-27 Wed ### ### 9.84 ### ### ### 0.0
2001-Jun-26 Tue ### ### 9.8 9.929 1,711,472 ### ### ### ###
2001-Jun-25 Mon ### ### ### ### ### ### 0.0
2001-Jun-22 Fri ### 10.2 ### 10.154 521,948 ### ### ### 0.7
2001-Jun-21 Thu 10.2 10.2 ### ### ### ### 0.0
2001-Jun-20 Wed 10.2 ### ### ### 2,020,679 0 30.3 30.3 0.0
2001-Jun-19 Tue 10.056 ### ### ### 1,352,851 0 ### ### 0.0
2001-Jun-18 Mon 9.978 ### ### ### ### ### 0.0
2001-Jun-15 Fri 9.75 ### ### ### 84.1 84.1 0.0
2001-Jun-14 Thu ### ### 9.77 ### 4,083,052 ### ### ### 0.0
2001-Jun-13 Wed 9.842 ### 9.76 ### 2,330,774 11,374,177 ### ### 0.0
2001-Jun-12 Tue ### ### 9.76 ### 77.5 77.5 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### 10.25 ### 413,927 2,121,375 ### ### 0.0
2001-Jun-07 Thu ### ### ### ### 815,578 0 30.4 30.4 0.0
2001-Jun-06 Wed 10.681 10.681 ### ### ### ### 0.0
2001-Jun-05 Tue 10.854 ### 10.76 10.76 34.0 34.0 0.8
2001-Jun-04 Mon ### 10.74 ### 10.7 936,081 5,026,754 79.8 79.8 0.8
2001-Jun-01 Fri 10.85 10.85 ### ### 610,025 3,309,385 24.5 24.5 0.0
2001-May-31 Thu 10.859 ### 10.75 10.85 39.7 39.7 0.8
2001-May-30 Wed 10.4 ### ### ### 87.4 87.4 0.0
2001-May-29 Tue ### ### ### ### 35.9 35.9 0.0
2001-May-28 Mon ### ### ### ### 31.7 31.7 0.0
2001-May-25 Fri ### ### ### ### 312,747 0 21.0 21.0 0.0
2001-May-24 Thu 10.45 10.45 10.2 ### ### ### 0.0


<< 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 >>
     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 2026-03-17 01:36:30 thru 2026-03-17 01:36:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000