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 Wed 26-Mar-25 09:53:18 PM 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 35...

     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 .. Tuesday 24th 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
2018-Jul-31 Tue ### ### ### ### ### ### 0.0
2018-Jul-30 Mon 14.45 14.45 14.275 ### 1,507,527 21,651,856 28.1 28.1 0.0
2018-Jul-27 Fri 14.7 14.78 ### 14.73 1,215,049 ### 68.2 68.2 1.1
2018-Jul-26 Thu 14.56 ### 14.51 14.56 70.1 70.1 ###
2018-Jul-25 Wed 14.7 14.7 14.485 14.53 1,608,523 23,472,371 23.7 23.7 1.0
2018-Jul-24 Tue 14.75 14.86 14.7 14.84 79.0 79.0 ###
2018-Jul-23 Mon 14.8 14.82 ### ### ### ### 0.0
2018-Jul-20 Fri 14.74 ### 14.74 14.87 1,186,240 8,742,588 ### ### 1.1
2018-Jul-19 Thu 14.74 14.74 ### ### 1,068,258 ### 27.0 27.0 0.0
2018-Jul-18 Wed 14.76 14.83 14.745 14.83 73.7 73.7 ###
2018-Jul-17 Tue 14.7 14.72 14.58 ### 847,550 ### 36.1 36.1 0.0
2018-Jul-16 Mon 14.79 14.79 14.71 14.72 34.4 34.4 ###
2018-Jul-13 Fri 14.72 14.8 ### 14.77 1,355,325 ### ### ### 1.1
2018-Jul-12 Thu 14.55 ### 14.54 ### 2,134,987 15,521,355 ### ### 0.0
2018-Jul-11 Wed 14.47 14.47 ### 14.43 41.7 41.7 ###
2018-Jul-10 Tue ### 14.46 ### 14.42 1,094,958 7,916,546 80.4 80.4 ###
2018-Jul-09 Mon ### ### ### 14.24 26.2 26.2 1.0
2018-Jul-06 Fri 14.22 ### 14.22 ### 1,263,772 ### 79.7 79.7 0.0
2018-Jul-05 Thu ### ### ### ### ### ### 0.0
2018-Jul-04 Wed ### ### ### ### 1,782,250 0 ### ### 0.0
2018-Jul-03 Tue ### 14.155 ### ### ### ### 0.0
2018-Jul-02 Mon ### 14.255 ### ### 22.8 22.8 0.0
2018-Jun-29 Fri ### 14.2 ### ### ### ### 0.0
2018-Jun-28 Thu 14.22 14.23 ### ### 29.5 29.5 0.0
2018-Jun-27 Wed ### ### 14.255 14.29 1,637,481 11,671,145 32.7 32.7 ###
2018-Jun-26 Tue ### ### 14.2 ### ### ### 0.0
2018-Jun-25 Mon 14.46 14.55 14.41 14.49 1,126,573 16,312,777 ### ### ###
2018-Jun-22 Fri 14.5 ### 14.445 14.48 36.6 36.6 1.0
2018-Jun-21 Thu ### ### 14.5 14.58 1,560,371 11,312,689 31.9 31.9 ###
2018-Jun-20 Wed ### 14.47 ### 14.45 1,434,945 10,381,827 73.8 73.8 1.0
2018-Jun-19 Tue 14.28 ### 14.24 14.28 912,822 ### ### ### ###
2018-Jun-18 Mon ### ### ### ### 769,522 0 29.5 29.5 0.0
2018-Jun-15 Fri 14.25 ### 14.22 ### 1,619,546 11,514,972 ### ### 0.0
2018-Jun-14 Thu ### ### ### ### ### ### 0.0
2018-Jun-13 Wed ### ### ### ### 1,244,548 0 79.0 79.0 0.0
2018-Jun-12 Tue ### ### ### ### ### ### 0.0
2018-Jun-08 Fri 13.87 13.925 13.86 13.87 526,828 7,318,957 73.1 73.1 ###
2018-Jun-07 Thu 13.85 ### 13.85 ### 957,947 6,633,782 ### ### 0.0
2018-Jun-06 Wed 13.79 13.88 13.72 13.84 2,549,480 35,182,824 ### ### 1.0
2018-Jun-05 Tue ### 13.71 ### ### 2,340,651 ### ### ### 0.0
2018-Jun-04 Mon ### 13.7 ### ### 1,052,478 7,209,474 72.4 72.4 0.0
2018-Jun-01 Fri 13.5 ### 13.48 ### 1,293,085 ### ### ### 0.0
2018-May-31 Thu ### ### 13.49 13.52 ### ### 1.0
2018-May-30 Wed 13.52 13.58 13.49 13.52 ### ### 1.0
2018-May-29 Tue 13.52 ### 13.49 ### ### ### 0.0
2018-May-28 Mon ### ### 13.51 13.55 32.4 32.4 1.0
2018-May-25 Fri 13.55 ### 13.55 ### 936,022 6,341,549 ### ### 0.0
2018-May-24 Thu 13.54 ### 13.475 13.55 864,481 5,824,440 71.5 71.5 1.0
2018-May-23 Wed 13.52 13.55 ### 13.45 32.4 32.4 ###
2018-May-22 Tue 13.55 13.56 13.47 13.5 858,683 ### ### ### 1.0
2018-May-21 Mon 13.51 ### 13.51 13.56 983,622 ### 73.0 73.0 1.0
2018-May-18 Fri 13.49 13.5 13.42 13.44 ### ### ###
2018-May-17 Thu ### ### 13.48 13.54 1,111,972 ### ### ### 1.0
2018-May-16 Wed ### ### 13.58 13.58 33.1 33.1 ###
2018-May-15 Tue 13.55 13.59 13.45 13.55 1,184,256 16,011,141 74.7 74.7 1.0
2018-May-14 Mon 13.55 13.58 13.51 13.57 69.4 69.4 ###


<< 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 2026-03-25 21:53:18 thru 2026-03-25 21:53:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000