Currently Mon 26-Mar-16 08:07:04 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 82...
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-Jan-09 Wed | 5.52 | 5.7 | 5.52 | ### | 83.4 | 83.4 | 0.0 | ||
| 2008-Jan-08 Tue | 5.56 | ### | 5.52 | 5.55 | ### | ### | ### | ||
| 2008-Jan-07 Mon | ### | ### | 5.5 | ### | ### | ### | 0.0 | ||
| 2008-Jan-04 Fri | 5.77 | 5.79 | 5.73 | 5.77 | 66.8 | 66.8 | 0.4 | ||
| 2008-Jan-03 Thu | 5.71 | 5.75 | 5.59 | ### | ### | ### | 0.0 | ||
| 2008-Jan-02 Wed | ### | ### | 5.79 | 5.84 | 2,139,525 | 6,193,924 | 15.5 | 15.5 | 0.4 |
| 2007-Dec-31 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-28 Fri | ### | ### | 5.88 | ### | 2,002,646 | 5,887,779 | ### | ### | 0.0 |
| 2007-Dec-27 Thu | 6 | ### | ### | 6 | 66.2 | 66.2 | 0.4 | ||
| 2007-Dec-24 Mon | ### | ### | 5.79 | 5.88 | 17.0 | 17.0 | 0.4 | ||
| 2007-Dec-21 Fri | 5.44 | 5.56 | 5.44 | 5.52 | 3,184,124 | 17,512,682 | 75.1 | 75.1 | 0.4 |
| 2007-Dec-20 Thu | ### | 5.45 | 5.25 | 5.41 | 81.4 | 81.4 | ### | ||
| 2007-Dec-19 Wed | ### | 5.42 | 5.23 | ### | ### | ### | 0.0 | ||
| 2007-Dec-18 Tue | 5.41 | 5.49 | ### | 5.45 | 4,414,554 | 12,117,950 | ### | ### | ### |
| 2007-Dec-17 Mon | 5.56 | ### | 5.46 | ### | ### | ### | 0.0 | ||
| 2007-Dec-14 Fri | 5.52 | 5.52 | ### | ### | 2,662,552 | 7,348,643 | 20.9 | 20.9 | 0.0 |
| 2007-Dec-13 Thu | 5.52 | 5.53 | 5.47 | 5.5 | 2,469,370 | ### | 37.7 | 37.7 | 0.4 |
| 2007-Dec-12 Wed | 5.48 | 5.53 | 5.47 | 5.49 | ### | ### | 0.4 | ||
| 2007-Dec-11 Tue | 5.44 | 5.44 | ### | 5.4 | 30.6 | 30.6 | 0.4 | ||
| 2007-Dec-10 Mon | 5.48 | 5.48 | ### | 5.4 | 25.9 | 25.9 | 0.4 | ||
| 2007-Dec-07 Fri | 5.4 | 5.55 | 5.4 | 5.5 | 78.6 | 78.6 | 0.4 | ||
| 2007-Dec-06 Thu | 5.27 | ### | 5.23 | ### | 74.4 | 74.4 | 0.0 | ||
| 2007-Dec-05 Wed | 5.22 | 5.25 | ### | 5.23 | 4,008,547 | ### | ### | ### | ### |
| 2007-Dec-04 Tue | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-03 Mon | ### | 5.29 | ### | 5.22 | 86.9 | 86.9 | 0.4 | ||
| 2007-Nov-30 Fri | ### | ### | ### | ### | 1,540,276 | 0 | 62.6 | 62.6 | 0.0 |
| 2007-Nov-29 Thu | ### | 5.21 | ### | ### | 3,324,140 | 8,659,384 | ### | ### | 0.0 |
| 2007-Nov-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-27 Tue | ### | ### | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2007-Nov-26 Mon | ### | 5.22 | ### | ### | 2,032,125 | 5,303,846 | 69.8 | 69.8 | 0.0 |
| 2007-Nov-23 Fri | ### | 5.2 | ### | ### | 80.3 | 80.3 | 0.0 | ||
| 2007-Nov-22 Thu | 5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-21 Wed | 5 | 5 | 4.88 | ### | 3,114,644 | 15,386,341 | 36.4 | 36.4 | 0.0 |
| 2007-Nov-20 Tue | ### | ### | ### | ### | 3,087,429 | 0 | 70.5 | 70.5 | 0.0 |
| 2007-Nov-19 Mon | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2007-Nov-16 Fri | ### | ### | 4.87 | ### | 3,893,328 | 9,480,253 | ### | ### | 0.0 |
| 2007-Nov-15 Thu | ### | ### | 4.84 | ### | 4,422,646 | ### | 78.2 | 78.2 | 0.0 |
| 2007-Nov-14 Wed | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2007-Nov-13 Tue | ### | ### | ### | ### | 3,322,888 | 0 | 80.5 | 80.5 | 0.0 |
| 2007-Nov-12 Mon | 4.73 | ### | 4.73 | 4.85 | 3,163,941 | 7,482,720 | ### | ### | ### |
| 2007-Nov-09 Fri | 4.54 | ### | 4.51 | ### | 2,977,376 | 6,713,982 | ### | ### | 0.0 |
| 2007-Nov-08 Thu | 4.5 | 4.54 | 4.47 | 4.52 | ### | ### | 0.3 | ||
| 2007-Nov-07 Wed | 4.56 | 4.56 | 4.47 | 4.51 | 25.1 | 25.1 | 0.3 | ||
| 2007-Nov-06 Tue | 4.51 | 4.55 | 4.49 | 4.55 | 2,043,476 | ### | ### | ### | 0.3 |
| 2007-Nov-05 Mon | 4.56 | 4.56 | ### | ### | 2,823,878 | 6,438,441 | 16.0 | 16.0 | 0.0 |
| 2007-Nov-02 Fri | 4.48 | 4.73 | 4.42 | ### | 3,309,659 | 15,141,689 | 81.2 | 81.2 | 0.0 |
| 2007-Nov-01 Thu | 4.45 | 4.52 | 4.44 | 4.51 | 2,338,679 | 10,477,281 | 69.8 | 69.8 | 0.3 |
| 2007-Oct-31 Wed | 4.42 | 4.52 | 4.42 | 4.5 | ### | ### | ### | ||
| 2007-Oct-30 Tue | 4.44 | 4.45 | 4.41 | 4.41 | 2,131,422 | ### | ### | ### | ### |
| 2007-Oct-29 Mon | 4.5 | 4.51 | 4.42 | 4.5 | 68.3 | 68.3 | ### | ||
| 2007-Oct-26 Fri | ### | ### | 4.57 | ### | 1,831,471 | ### | ### | ### | 0.0 |
| 2007-Oct-25 Thu | 4.56 | ### | 4.55 | ### | ### | ### | 0.0 | ||
| 2007-Oct-24 Wed | 4.59 | ### | 4.55 | 4.59 | 3,310,529 | 7,531,453 | ### | ### | 0.3 |
| 2007-Oct-23 Tue | 4.52 | 4.59 | 4.51 | 4.55 | 3,041,028 | 13,836,677 | ### | ### | 0.3 |
| 2007-Oct-22 Mon | 4.47 | 4.55 | 4.47 | 4.53 | 77.9 | 77.9 | ### | ||
| 2007-Oct-19 Fri | 4.49 | 4.5 | 4.47 | 4.49 | 68.5 | 68.5 | ### |
<< 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