eg: Prices for BHP
Currently Mon 26-Mar-16 01:29:07 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 41...
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2017-Mar-07 Tue | 9.43 | 9.5 | 9.43 | 9.45 | 70.4 | 70.4 | 0.7 | ||
| 2017-Mar-06 Mon | 9.56 | 9.56 | 9.445 | 9.5 | 1,101,477 | 10,466,785 | 29.3 | 29.3 | 0.7 |
| 2017-Mar-03 Fri | ### | ### | 9.53 | 9.54 | 1,434,184 | 6,833,886 | 29.1 | 29.1 | ### |
| 2017-Mar-02 Thu | 9.47 | 9.52 | ### | 9.52 | 2,926,552 | 13,930,387 | 71.7 | 71.7 | ### |
| 2017-Mar-01 Wed | ### | 9.41 | ### | 9.41 | 77.0 | 77.0 | 0.7 | ||
| 2017-Feb-28 Tue | ### | 9.4 | ### | ### | 1,893,583 | 8,899,840 | ### | ### | 0.0 |
| 2017-Feb-27 Mon | ### | 9.42 | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2017-Feb-24 Fri | ### | ### | 9.24 | 9.26 | 37.7 | 37.7 | ### | ||
| 2017-Feb-23 Thu | 9.4 | 9.45 | ### | 9.42 | 4,960,078 | ### | 72.5 | 72.5 | 0.7 |
| 2017-Feb-22 Wed | ### | ### | ### | ### | 3,177,548 | 0 | 73.3 | 73.3 | 0.0 |
| 2017-Feb-21 Tue | ### | ### | ### | ### | 39.0 | 39.0 | 0.0 | ||
| 2017-Feb-20 Mon | 9.4 | 9.44 | ### | ### | ### | ### | 0.0 | ||
| 2017-Feb-17 Fri | ### | ### | 9.25 | ### | 72.8 | 72.8 | 0.0 | ||
| 2017-Feb-16 Thu | ### | ### | 9.26 | ### | 2,346,986 | 10,866,545 | ### | ### | 0.0 |
| 2017-Feb-15 Wed | 9.26 | 9.27 | 9.225 | 9.27 | 2,086,052 | ### | 71.5 | 71.5 | 0.7 |
| 2017-Feb-14 Tue | 9.25 | 9.27 | 9.2 | 9.2 | 2,767,453 | 25,557,428 | 29.0 | 29.0 | 0.7 |
| 2017-Feb-13 Mon | ### | ### | 9.085 | ### | 1,441,741 | ### | 68.0 | 68.0 | 0.0 |
| 2017-Feb-10 Fri | ### | ### | ### | ### | 1,177,285 | 0 | 66.8 | 66.8 | 0.0 |
| 2017-Feb-09 Thu | ### | ### | ### | ### | 1,731,388 | 0 | ### | ### | 0.0 |
| 2017-Feb-08 Wed | ### | ### | ### | 9 | 2,010,874 | 0 | ### | ### | 0.6 |
| 2017-Feb-07 Tue | ### | ### | 8.89 | ### | 2,156,052 | 9,583,651 | ### | ### | 0.0 |
| 2017-Feb-06 Mon | 8.83 | 8.87 | ### | 8.83 | 2,041,921 | ### | ### | ### | ### |
| 2017-Feb-03 Fri | 8.76 | 8.8 | 8.71 | 8.75 | 1,280,877 | 11,214,078 | 35.9 | 35.9 | 0.6 |
| 2017-Feb-02 Thu | 8.85 | 8.86 | 8.76 | 8.78 | 28.2 | 28.2 | 0.6 | ||
| 2017-Feb-01 Wed | 8.86 | ### | 8.85 | 8.88 | 1,490,220 | 6,594,223 | ### | ### | 0.6 |
| 2017-Jan-31 Tue | ### | ### | 8.87 | ### | 4,844,055 | 21,483,383 | 38.3 | 38.3 | 0.0 |
| 2017-Jan-30 Mon | 9 | ### | ### | 9 | ### | ### | 0.6 | ||
| 2017-Jan-27 Fri | 9.22 | 9.22 | ### | ### | ### | ### | 0.0 | ||
| 2017-Jan-25 Wed | ### | ### | ### | 9.22 | 76.6 | 76.6 | 0.7 | ||
| 2017-Jan-24 Tue | 8.75 | ### | ### | ### | 7,687,677 | 0 | 84.8 | 84.8 | 0.0 |
| 2017-Jan-23 Mon | ### | 8.43 | 8.26 | ### | 2,665,283 | 22,241,786 | ### | ### | 0.0 |
| 2017-Jan-20 Fri | ### | ### | ### | ### | 1,768,423 | 0 | 25.8 | 25.8 | 0.0 |
| 2017-Jan-19 Thu | 8.41 | 8.455 | ### | 8.44 | 1,613,285 | ### | 76.4 | 76.4 | 0.6 |
| 2017-Jan-18 Wed | 8.4 | 8.42 | 8.29 | ### | 3,164,983 | ### | 34.3 | 34.3 | 0.0 |
| 2017-Jan-17 Tue | 8.7 | 8.7 | ### | ### | ### | ### | 0.0 | ||
| 2017-Jan-16 Mon | ### | ### | ### | ### | 1,383,547 | 0 | 31.5 | 31.5 | 0.0 |
| 2017-Jan-13 Fri | 8.54 | 8.59 | ### | 8.53 | 1,236,944 | 5,312,674 | 40.7 | 40.7 | ### |
| 2017-Jan-12 Thu | ### | ### | 8.53 | 8.54 | 1,411,581 | ### | ### | ### | ### |
| 2017-Jan-11 Wed | ### | ### | 8.59 | ### | 27.8 | 27.8 | 0.0 | ||
| 2017-Jan-10 Tue | 8.56 | 8.58 | 8.52 | 8.54 | 1,534,376 | ### | 38.2 | 38.2 | ### |
| 2017-Jan-09 Mon | 8.53 | 8.56 | 8.5 | 8.54 | 1,266,984 | 10,807,373 | 69.5 | 69.5 | ### |
| 2017-Jan-06 Fri | 8.43 | 8.455 | 8.41 | 8.43 | ### | ### | 0.6 | ||
| 2017-Jan-05 Thu | 8.58 | 8.58 | 8.5 | 8.52 | 981,882 | 8,385,272 | ### | ### | 0.6 |
| 2017-Jan-04 Wed | ### | ### | 8.59 | ### | 885,440 | ### | 34.2 | 34.2 | 0.0 |
| 2017-Jan-03 Tue | 8.59 | ### | 8.59 | ### | ### | ### | 0.0 | ||
| 2016-Dec-30 Fri | ### | ### | 8.57 | 8.58 | 872,853 | 3,740,175 | ### | ### | 0.6 |
| 2016-Dec-29 Thu | ### | ### | 8.59 | ### | 21.0 | 21.0 | 0.0 | ||
| 2016-Dec-28 Wed | ### | ### | 8.59 | ### | ### | ### | 0.0 | ||
| 2016-Dec-23 Fri | 8.58 | 8.58 | 8.48 | 8.5 | 20.8 | 20.8 | 0.6 | ||
| 2016-Dec-22 Thu | 8.54 | 8.54 | 8.49 | 8.52 | 30.1 | 30.1 | 0.6 | ||
| 2016-Dec-21 Wed | 8.53 | 8.575 | 8.46 | 8.53 | 961,775 | ### | 69.4 | 69.4 | ### |
| 2016-Dec-20 Tue | 8.56 | ### | 8.49 | 8.53 | ### | ### | ### | ||
| 2016-Dec-19 Mon | 8.52 | 8.59 | 8.5 | 8.52 | ### | ### | 0.6 | ||
| 2016-Dec-16 Fri | 8.43 | 8.45 | ### | 8.4 | 33.2 | 33.2 | ### | ||
| 2016-Dec-15 Thu | 8.4 | 8.4 | ### | ### | ### | ### | 0.0 | ||
| 2016-Dec-14 Wed | ### | ### | 8.29 | ### | 1,558,751 | 6,461,022 | ### | ### | 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 >>
Basic Bottom of Page