eg: Prices for BHP
Currently Mon 26-Mar-16 06:00:39 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 59...
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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2008-Oct-02 Thu | 5.49 | 5.49 | ### | ### | 237,878 | 652,975 | 29.1 | 29.1 | 0.0 |
| 2008-Oct-01 Wed | ### | ### | 5.42 | 5.48 | ### | ### | ### | ||
| 2008-Sep-30 Tue | 5.23 | ### | ### | 5.4 | 1,575,179 | 0 | 73.1 | 73.1 | 0.4 |
| 2008-Sep-29 Mon | ### | ### | ### | 5.25 | 2,170,146 | 0 | 43.5 | 43.5 | 0.4 |
| 2008-Sep-26 Fri | ### | ### | 5.28 | ### | 1,956,155 | 5,164,249 | ### | ### | 0.0 |
| 2008-Sep-25 Thu | ### | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2008-Sep-24 Wed | 5.49 | 5.54 | 5.29 | ### | ### | ### | 0.0 | ||
| 2008-Sep-23 Tue | ### | 5.41 | 5.25 | 5.4 | 76.5 | 76.5 | 0.4 | ||
| 2008-Sep-22 Mon | ### | 5.75 | 5.49 | 5.56 | 1,594,629 | ### | ### | ### | 0.4 |
| 2008-Sep-19 Fri | ### | 5.75 | 5.51 | ### | 26.4 | 26.4 | 0.0 | ||
| 2008-Sep-18 Thu | 5.8 | 5.81 | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2008-Sep-17 Wed | ### | ### | 5.84 | 5.89 | 2,144,528 | 6,262,021 | ### | ### | ### |
| 2008-Sep-16 Tue | 5.89 | ### | 5.82 | 5.85 | 3,573,722 | ### | 35.6 | 35.6 | 0.4 |
| 2008-Sep-15 Mon | 5.76 | 5.8 | ### | 5.72 | 46.6 | 46.6 | 0.4 | ||
| 2008-Sep-12 Fri | 5.89 | ### | 5.85 | 5.87 | 3,210,379 | 9,390,358 | ### | ### | ### |
| 2008-Sep-11 Thu | 5.72 | 5.74 | ### | ### | 41.1 | 41.1 | 0.0 | ||
| 2008-Sep-10 Wed | ### | 5.76 | 5.59 | ### | 1,851,374 | 10,506,547 | ### | ### | 0.0 |
| 2008-Sep-09 Tue | 5.57 | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2008-Sep-08 Mon | 5.4 | 5.52 | ### | 5.5 | 74.7 | 74.7 | 0.4 | ||
| 2008-Sep-05 Fri | 5.45 | 5.54 | ### | 5.41 | 27.7 | 27.7 | ### | ||
| 2008-Sep-04 Thu | 5.49 | 5.49 | 5.4 | 5.42 | 1,648,724 | ### | ### | ### | 0.4 |
| 2008-Sep-03 Wed | 5.52 | 5.58 | 5.5 | 5.53 | 4,411,377 | 24,439,028 | 75.8 | 75.8 | ### |
| 2008-Sep-02 Tue | ### | ### | 5.29 | ### | 3,038,975 | 8,038,088 | ### | ### | 0.0 |
| 2008-Sep-01 Mon | 5.4 | 5.42 | 5.22 | 5.29 | 1,846,327 | 9,822,459 | 17.5 | 17.5 | 0.4 |
| 2008-Aug-29 Fri | ### | 5.44 | ### | ### | 1,368,480 | ### | ### | ### | 0.0 |
| 2008-Aug-28 Thu | 5.49 | 5.54 | 5.28 | ### | 1,405,877 | ### | 14.6 | 14.6 | 0.0 |
| 2008-Aug-27 Wed | ### | 5.4 | ### | ### | 2,026,158 | 5,470,626 | 71.1 | 71.1 | 0.0 |
| 2008-Aug-26 Tue | 5.23 | 5.27 | 5.2 | 5.22 | 2,342,229 | ### | 25.4 | 25.4 | 0.4 |
| 2008-Aug-25 Mon | 5.23 | 5.28 | ### | ### | 22.3 | 22.3 | 0.0 | ||
| 2008-Aug-22 Fri | ### | ### | ### | ### | 858,629 | 0 | ### | ### | 0.0 |
| 2008-Aug-21 Thu | ### | ### | ### | 5 | 1,164,150 | 0 | 36.9 | 36.9 | 0.4 |
| 2008-Aug-20 Wed | 5 | ### | 5 | ### | 74.7 | 74.7 | 0.0 | ||
| 2008-Aug-19 Tue | ### | ### | ### | ### | 88.5 | 88.5 | 0.0 | ||
| 2008-Aug-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-15 Fri | ### | ### | ### | ### | 4,301,280 | 0 | ### | ### | 0.0 |
| 2008-Aug-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-13 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-12 Tue | ### | ### | 5 | ### | 76.8 | 76.8 | 0.0 | ||
| 2008-Aug-11 Mon | ### | ### | 4.86 | 4.89 | 3,330,883 | 8,094,045 | 22.1 | 22.1 | ### |
| 2008-Aug-08 Fri | ### | ### | 4.85 | ### | ### | ### | 0.0 | ||
| 2008-Aug-07 Thu | 4.71 | 4.83 | ### | 4.74 | ### | ### | 0.3 | ||
| 2008-Aug-06 Wed | 4.28 | ### | 4.27 | ### | 3,282,628 | ### | 95.1 | 95.1 | 0.0 |
| 2008-Aug-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Aug-04 Mon | ### | ### | ### | 4 | 899,774 | 0 | ### | ### | 0.3 |
| 2008-Aug-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jul-31 Thu | ### | ### | ### | ### | 1,505,321 | 0 | ### | ### | 0.0 |
| 2008-Jul-30 Wed | 4 | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jul-29 Tue | ### | ### | 3.82 | 3.85 | 1,617,254 | 3,088,955 | ### | ### | 0.3 |
| 2008-Jul-28 Mon | 3.85 | ### | 3.85 | ### | ### | ### | 0.0 | ||
| 2008-Jul-25 Fri | ### | ### | 3.88 | ### | 76.6 | 76.6 | 0.0 | ||
| 2008-Jul-24 Thu | 3.86 | ### | 3.86 | ### | 1,658,476 | 3,200,858 | ### | ### | 0.0 |
| 2008-Jul-23 Wed | 3.75 | 3.78 | ### | 3.71 | 1,135,576 | ### | ### | ### | ### |
| 2008-Jul-22 Tue | 3.78 | 3.81 | 3.7 | 3.72 | ### | ### | 0.3 | ||
| 2008-Jul-21 Mon | 3.75 | 3.78 | 3.71 | 3.74 | 2,032,444 | ### | ### | ### | 0.3 |
| 2008-Jul-18 Fri | ### | 3.7 | 3.59 | ### | 2,463,273 | ### | 37.1 | 37.1 | 0.0 |
| 2008-Jul-17 Thu | 3.58 | ### | 3.58 | 3.59 | 2,719,373 | 4,867,677 | 70.5 | 70.5 | ### |
| 2008-Jul-16 Wed | 3.58 | ### | 3.55 | ### | 3,682,357 | 6,536,183 | 72.1 | 72.1 | 0.0 |
| 2008-Jul-15 Tue | 3.7 | 3.72 | 3.56 | ### | 32.2 | 32.2 | 0.0 | ||
| 2008-Jul-14 Mon | ### | ### | 3.79 | 3.86 | 2,330,723 | 4,416,720 | 25.5 | 25.5 | 0.3 |
| 2008-Jul-11 Fri | ### | ### | 3.89 | ### | 965,284 | 1,877,477 | 65.3 | 65.3 | 0.0 |
| 2008-Jul-10 Thu | ### | 4 | ### | ### | 83.3 | 83.3 | 0.0 | ||
| 2008-Jul-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jul-08 Tue | 4 | 4 | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2008-Jul-07 Mon | ### | ### | ### | ### | 1,600,242 | 0 | 75.4 | 75.4 | 0.0 |
| 2008-Jul-04 Fri | ### | ### | 3.87 | ### | 22.6 | 22.6 | 0.0 | ||
| 2008-Jul-03 Thu | ### | ### | ### | ### | 46.5 | 46.5 | 0.0 | ||
| 2008-Jul-02 Wed | ### | ### | 3.86 | ### | 3,521,544 | 6,796,579 | ### | ### | 0.0 |
| 2008-Jul-01 Tue | ### | 4.25 | 3.85 | 3.88 | ### | ### | 0.3 | ||
| 2008-Jun-30 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jun-27 Fri | 3.56 | ### | 3.53 | ### | 2,224,879 | ### | ### | ### | 0.0 |
| 2008-Jun-26 Thu | ### | ### | 3.56 | ### | 2,963,321 | ### | ### | ### | 0.0 |
| 2008-Jun-25 Wed | 3.56 | 3.57 | 3.43 | 3.51 | 3,355,221 | 11,743,273 | 32.5 | 32.5 | ### |
| 2008-Jun-24 Tue | 3.59 | ### | 3.55 | 3.57 | ### | ### | 0.3 | ||
| 2008-Jun-23 Mon | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2008-Jun-20 Fri | 3.75 | 3.78 | 3.7 | 3.72 | 36.3 | 36.3 | 0.3 |
Basic Bottom of Page