Currently Mon 26-Mar-16 01:15:14 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 73...
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2010-Jan-06 Wed | 5.55 | ### | 5.52 | ### | 73.1 | 73.1 | 0.0 | ||
| 2010-Jan-05 Tue | 5.77 | 5.81 | 5.76 | 5.77 | ### | ### | 0.4 | ||
| 2010-Jan-04 Mon | 5.87 | ### | 5.82 | 5.88 | 740,956 | 2,156,181 | ### | ### | 0.4 |
| 2009-Dec-31 Thu | ### | ### | ### | ### | 350,687 | 0 | 21.4 | 21.4 | 0.0 |
| 2009-Dec-30 Wed | ### | ### | ### | ### | 86,925 | 0 | ### | ### | 0.0 |
| 2009-Dec-29 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2009-Dec-24 Thu | 6 | 6 | ### | 6 | 295,920 | ### | 64.4 | 64.4 | 0.4 |
| 2009-Dec-23 Wed | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2009-Dec-22 Tue | 5.85 | ### | 5.85 | ### | 79.0 | 79.0 | 0.0 | ||
| 2009-Dec-21 Mon | 5.77 | 5.81 | 5.7 | 5.8 | 671,383 | ### | 76.1 | 76.1 | 0.4 |
| 2009-Dec-18 Fri | 5.75 | 5.81 | ### | 5.78 | 71.3 | 71.3 | 0.4 | ||
| 2009-Dec-17 Thu | 5.8 | 5.89 | 5.76 | 5.83 | 1,638,682 | 9,545,322 | ### | ### | ### |
| 2009-Dec-16 Wed | 5.82 | 5.84 | 5.8 | 5.8 | 35.7 | 35.7 | 0.4 | ||
| 2009-Dec-15 Tue | 5.78 | 5.85 | 5.76 | 5.8 | 70.6 | 70.6 | 0.4 | ||
| 2009-Dec-14 Mon | 5.77 | 5.8 | 5.75 | 5.77 | 836,644 | ### | ### | ### | 0.4 |
| 2009-Dec-11 Fri | 5.79 | 5.79 | 5.74 | 5.77 | 30.2 | 30.2 | 0.4 | ||
| 2009-Dec-10 Thu | 5.73 | 5.74 | ### | 5.72 | 2,478,645 | ### | 39.9 | 39.9 | 0.4 |
| 2009-Dec-09 Wed | 5.73 | 5.76 | ### | 5.76 | 2,763,654 | 7,959,323 | 74.4 | 74.4 | ### |
| 2009-Dec-08 Tue | 5.71 | 5.78 | 5.71 | 5.74 | 2,606,551 | ### | ### | ### | 0.4 |
| 2009-Dec-07 Mon | ### | 5.79 | ### | 5.76 | 2,833,478 | ### | 84.3 | 84.3 | ### |
| 2009-Dec-04 Fri | ### | ### | 5.57 | ### | 73.1 | 73.1 | 0.0 | ||
| 2009-Dec-03 Thu | 5.59 | 5.7 | 5.58 | ### | 1,618,787 | 9,129,958 | ### | ### | 0.0 |
| 2009-Dec-02 Wed | 5.55 | 5.57 | 5.51 | 5.53 | 3,064,653 | 16,978,177 | 34.3 | 34.3 | ### |
| 2009-Dec-01 Tue | 5.49 | 5.55 | 5.48 | 5.52 | 741,173 | ### | 72.6 | 72.6 | 0.4 |
| 2009-Nov-30 Mon | ### | ### | 5.45 | 5.51 | 19.1 | 19.1 | ### | ||
| 2009-Nov-27 Fri | ### | ### | 5.51 | ### | ### | ### | 0.0 | ||
| 2009-Nov-26 Thu | 5.58 | ### | 5.58 | ### | 79.2 | 79.2 | 0.0 | ||
| 2009-Nov-25 Wed | 5.49 | 5.58 | 5.49 | 5.56 | 2,835,322 | ### | 80.0 | 80.0 | 0.4 |
| 2009-Nov-24 Tue | 5.42 | 5.52 | 5.42 | 5.49 | 3,712,973 | ### | 84.5 | 84.5 | 0.4 |
| 2009-Nov-23 Mon | 5.52 | 5.52 | 5.42 | 5.42 | 1,360,479 | 7,441,820 | ### | ### | 0.4 |
| 2009-Nov-20 Fri | 5.51 | 5.55 | 5.48 | 5.53 | 1,911,050 | 10,539,440 | 73.6 | 73.6 | ### |
| 2009-Nov-19 Thu | 5.49 | 5.53 | 5.48 | 5.51 | 4,891,678 | 26,928,687 | ### | ### | ### |
| 2009-Nov-18 Wed | 5.5 | 5.54 | 5.48 | 5.53 | 3,154,344 | ### | ### | ### | ### |
| 2009-Nov-17 Tue | 5.48 | 5.49 | 5.43 | 5.48 | 79.8 | 79.8 | ### | ||
| 2009-Nov-16 Mon | 5.45 | 5.47 | 5.43 | 5.45 | ### | ### | ### | ||
| 2009-Nov-13 Fri | ### | 5.45 | ### | ### | 6,027,858 | ### | ### | ### | 0.0 |
| 2009-Nov-12 Thu | 5.27 | ### | 5.24 | 5.26 | 3,521,682 | ### | ### | ### | 0.4 |
| 2009-Nov-11 Wed | 5.28 | ### | 5.25 | 5.25 | 4,918,488 | ### | 32.1 | 32.1 | 0.4 |
| 2009-Nov-10 Tue | ### | ### | 5.25 | ### | 70.3 | 70.3 | 0.0 | ||
| 2009-Nov-09 Mon | 5.2 | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2009-Nov-06 Fri | 5.55 | ### | 5.48 | 5.55 | 63.1 | 63.1 | ### | ||
| 2009-Nov-05 Thu | 5.41 | 5.45 | ### | 5.4 | 2,236,682 | 6,094,958 | ### | ### | 0.4 |
| 2009-Nov-04 Wed | 5.42 | 5.45 | ### | 5.4 | 2,763,680 | 7,531,028 | 35.8 | 35.8 | 0.4 |
| 2009-Nov-03 Tue | 5.48 | 5.49 | 5.45 | 5.46 | 34.7 | 34.7 | ### | ||
| 2009-Nov-02 Mon | 5.46 | 5.52 | 5.41 | 5.42 | ### | ### | 0.4 | ||
| 2009-Oct-30 Fri | 5.43 | 5.49 | ### | 5.45 | ### | ### | ### | ||
| 2009-Oct-29 Thu | 5.43 | 5.48 | 5.4 | 5.45 | ### | ### | ### | ||
| 2009-Oct-28 Wed | 5.41 | 5.5 | 5.29 | 5.49 | 6,648,626 | ### | ### | ### | 0.4 |
| 2009-Oct-27 Tue | 5.43 | 5.52 | 5.43 | 5.48 | 4,447,929 | ### | ### | ### | ### |
| 2009-Oct-26 Mon | ### | 5.46 | ### | 5.41 | 2,456,588 | 6,706,485 | ### | ### | ### |
| 2009-Oct-23 Fri | ### | 5.43 | ### | 5.41 | 2,741,221 | ### | ### | ### | ### |
| 2009-Oct-22 Thu | ### | 5.41 | ### | ### | 38.7 | 38.7 | 0.0 | ||
| 2009-Oct-21 Wed | ### | 5.42 | 5.27 | 5.4 | ### | ### | 0.4 | ||
| 2009-Oct-20 Tue | ### | ### | 5.26 | ### | ### | ### | 0.0 | ||
| 2009-Oct-19 Mon | ### | ### | ### | ### | 77.5 | 77.5 | 0.0 | ||
| 2009-Oct-16 Fri | 5.26 | ### | 5.26 | ### | 3,601,376 | ### | ### | ### | 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