eg: Prices for BHP
Currently Mon 26-Mar-16 05:07:29 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 78...
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2008-Nov-25 Tue | ### | 5.4 | 5.28 | ### | 817,050 | 4,363,047 | ### | ### | 0.0 |
| 2008-Nov-24 Mon | ### | 5.25 | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2008-Nov-21 Fri | ### | 5.29 | 4.8 | ### | 2,155,150 | ### | 24.7 | 24.7 | 0.0 |
| 2008-Nov-20 Thu | 5.28 | 5.43 | 5.22 | 5.26 | 2,343,889 | ### | 43.5 | 43.5 | 0.4 |
| 2008-Nov-19 Wed | 5.5 | 5.5 | ### | 5.45 | 1,591,687 | ### | 46.4 | 46.4 | ### |
| 2008-Nov-18 Tue | ### | ### | ### | ### | 47.5 | 47.5 | 0.0 | ||
| 2008-Nov-17 Mon | ### | ### | 5.21 | ### | 589,672 | ### | ### | ### | 0.0 |
| 2008-Nov-14 Fri | 5.45 | 5.59 | 5.41 | 5.49 | ### | ### | 0.4 | ||
| 2008-Nov-13 Thu | 5.2 | 5.45 | 5.2 | 5.28 | 1,222,029 | ### | ### | ### | 0.4 |
| 2008-Nov-12 Wed | 5.2 | 5.48 | 5.2 | ### | 1,116,157 | 5,960,278 | ### | ### | 0.0 |
| 2008-Nov-11 Tue | ### | 5.44 | 5.25 | ### | 1,179,748 | 6,305,753 | 87.1 | 87.1 | 0.0 |
| 2008-Nov-10 Mon | ### | 5.59 | 5.27 | ### | 1,259,283 | ### | ### | ### | 0.0 |
| 2008-Nov-07 Fri | 5.2 | 5.2 | 4.79 | ### | 27.0 | 27.0 | 0.0 | ||
| 2008-Nov-06 Thu | ### | ### | ### | 5.27 | 41.7 | 41.7 | ### | ||
| 2008-Nov-05 Wed | ### | ### | ### | ### | 646,052 | 0 | ### | ### | 0.0 |
| 2008-Nov-04 Tue | ### | ### | ### | ### | 430,322 | 0 | ### | ### | 0.0 |
| 2008-Nov-03 Mon | 5.2 | 5.24 | ### | 5.2 | 58.8 | 58.8 | ### | ||
| 2008-Oct-31 Fri | 4.87 | ### | 4.87 | ### | 1,481,328 | ### | 70.0 | 70.0 | 0.0 |
| 2008-Oct-30 Thu | 5.2 | 5.2 | 4.78 | 4.78 | 7.0 | 7.0 | ### | ||
| 2008-Oct-29 Wed | 4.79 | 4.89 | 4.71 | 4.78 | 1,141,052 | 5,477,049 | ### | ### | ### |
| 2008-Oct-28 Tue | ### | ### | 4.75 | 4.85 | 899,856 | 2,137,158 | ### | ### | ### |
| 2008-Oct-27 Mon | ### | ### | ### | ### | 712,046 | 0 | ### | ### | 0.0 |
| 2008-Oct-24 Fri | ### | ### | 4.88 | ### | 1,079,688 | ### | 41.7 | 41.7 | 0.0 |
| 2008-Oct-23 Thu | 5.22 | 5.42 | ### | 5.23 | ### | ### | ### | ||
| 2008-Oct-22 Wed | ### | ### | ### | ### | 88.2 | 88.2 | 0.0 | ||
| 2008-Oct-21 Tue | ### | ### | ### | ### | 915,458 | 0 | 70.9 | 70.9 | 0.0 |
| 2008-Oct-20 Mon | ### | ### | ### | ### | 79.6 | 79.6 | 0.0 | ||
| 2008-Oct-17 Fri | ### | ### | 4.8 | ### | 1,653,171 | ### | ### | ### | 0.0 |
| 2008-Oct-16 Thu | 5.25 | ### | ### | ### | 3,852,573 | 0 | ### | ### | 0.0 |
| 2008-Oct-15 Wed | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2008-Oct-14 Tue | 5.4 | 5.4 | ### | 5.22 | ### | ### | 0.4 | ||
| 2008-Oct-13 Mon | ### | ### | ### | 5.2 | 1,568,070 | 0 | 24.2 | 24.2 | ### |
| 2008-Oct-10 Fri | ### | 5.25 | ### | ### | 86.0 | 86.0 | 0.0 | ||
| 2008-Oct-09 Thu | 5.56 | ### | 5.45 | 5.52 | 44.8 | 44.8 | 0.4 | ||
| 2008-Oct-08 Wed | 5.43 | 5.45 | ### | ### | 40.6 | 40.6 | 0.0 | ||
| 2008-Oct-07 Tue | 5.54 | ### | ### | 5.45 | 27.7 | 27.7 | ### | ||
| 2008-Oct-06 Mon | 5.41 | 5.55 | 5.41 | 5.5 | 1,666,048 | 9,129,943 | ### | ### | 0.4 |
| 2008-Oct-03 Fri | 5.53 | 5.57 | ### | 5.4 | 22.8 | 22.8 | 0.4 | ||
| 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 |
<< 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