eg: Prices for BHP
Currently Tue 26-Mar-17 02:42:41 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 12...
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 .. 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).
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 |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2023-Sep-19 Tue | 22.8 | ### | ### | 22.72 | 2,516,682 | 0 | ### | ### | 1.6 |
| 2023-Sep-18 Mon | 22.82 | ### | 22.74 | 22.81 | ### | ### | ### | ||
| 2023-Sep-15 Fri | ### | ### | 22.88 | ### | 2,803,273 | 32,069,443 | ### | ### | 0.0 |
| 2023-Sep-14 Thu | ### | ### | 22.86 | 22.88 | 5,015,840 | 57,331,051 | 27.0 | 27.0 | 1.6 |
| 2023-Sep-13 Wed | 23.2 | ### | ### | 23.25 | 2,966,577 | 0 | ### | ### | ### |
| 2023-Sep-12 Tue | 23.78 | 23.89 | ### | 23.76 | 2,782,679 | ### | 34.6 | 34.6 | 1.7 |
| 2023-Sep-11 Mon | 23.25 | 23.43 | 23.21 | 23.4 | 77.8 | 77.8 | ### | ||
| 2023-Sep-08 Fri | ### | 23.74 | 23.45 | 23.45 | 2,102,988 | ### | 25.6 | 25.6 | 1.7 |
| 2023-Sep-07 Thu | ### | ### | 23.83 | 23.83 | 2,301,082 | ### | ### | ### | 1.7 |
| 2023-Sep-06 Wed | ### | ### | 23.59 | 23.84 | 37.9 | 37.9 | 1.7 | ||
| 2023-Sep-05 Tue | 24.44 | ### | ### | 24.52 | 72.5 | 72.5 | ### | ||
| 2023-Sep-04 Mon | 24.72 | 24.81 | 24.59 | ### | 1,968,745 | ### | 34.3 | 34.3 | 0.0 |
| 2023-Sep-01 Fri | 24.72 | ### | 24.54 | 24.78 | 4,779,781 | ### | 68.7 | 68.7 | 1.8 |
| 2023-Aug-31 Thu | 25.41 | ### | ### | 25.49 | 69.4 | 69.4 | ### | ||
| 2023-Aug-30 Wed | 25.47 | ### | ### | 25.53 | ### | ### | ### | ||
| 2023-Aug-29 Tue | ### | ### | ### | 25.29 | 2,008,952 | 0 | ### | ### | ### |
| 2023-Aug-28 Mon | 25.4 | 25.46 | 25.25 | ### | ### | ### | 0.0 | ||
| 2023-Aug-25 Fri | 24.84 | ### | 24.79 | ### | 78.5 | 78.5 | 0.0 | ||
| 2023-Aug-24 Thu | 25.2 | 25.26 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | ### | 25.29 | 35.6 | 35.6 | ### | ||
| 2023-Aug-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | 26 | ### | 25.88 | ### | 73.9 | 73.9 | 0.0 | ||
| 2023-Aug-18 Fri | 25.79 | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2023-Aug-17 Thu | 27.25 | ### | ### | ### | 6,608,546 | 0 | 27.1 | 27.1 | 0.0 |
| 2023-Aug-16 Wed | ### | 28.46 | ### | ### | 2,582,929 | 36,755,079 | ### | ### | 0.0 |
| 2023-Aug-15 Tue | ### | 28.4 | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2023-Aug-14 Mon | ### | ### | ### | ### | 4,834,880 | 0 | ### | ### | 0.0 |
| 2023-Aug-11 Fri | ### | ### | ### | 27.47 | 5,842,944 | 0 | 69.5 | 69.5 | 2.0 |
| 2023-Aug-10 Thu | 27.45 | ### | 27.29 | ### | ### | ### | 0.0 | ||
| 2023-Aug-09 Wed | ### | 27.82 | ### | 27.42 | 32.5 | 32.5 | 2.0 | ||
| 2023-Aug-08 Tue | ### | 29 | ### | 28.75 | 77.8 | 77.8 | ### | ||
| 2023-Aug-07 Mon | 28.87 | 29.7 | 28.7 | 29.4 | 9,688,123 | ### | ### | ### | ### |
| 2023-Aug-04 Fri | ### | 30.8 | ### | 30.7 | 67.4 | 67.4 | 2.2 | ||
| 2023-Aug-03 Thu | ### | ### | 33.58 | 33.85 | 34.2 | 34.2 | 2.4 | ||
| 2023-Aug-02 Wed | ### | 34.27 | ### | ### | 1,246,559 | 21,359,788 | ### | ### | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | 2,442,671 | 0 | 81.5 | 81.5 | 0.0 |
| 2023-Jul-31 Mon | ### | 33.75 | 33.58 | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | ### | 33.5 | ### | 33.48 | 79.3 | 79.3 | ### | ||
| 2023-Jul-27 Thu | 32.89 | ### | 32.77 | ### | 79.5 | 79.5 | 0.0 | ||
| 2023-Jul-26 Wed | ### | 32.775 | 32.46 | 32.71 | 992,353 | 32,368,073 | 67.9 | 67.9 | ### |
| 2023-Jul-25 Tue | 32.48 | 32.51 | ### | 32.47 | 1,502,848 | ### | 40.7 | 40.7 | ### |
| 2023-Jul-24 Mon | 32.8 | 32.85 | ### | ### | 985,741 | ### | 39.0 | 39.0 | 0.0 |
| 2023-Jul-21 Fri | 32.41 | 32.54 | ### | 32.54 | ### | ### | 2.3 |
<< 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