End of day Prices (full format), 150 Days for (RMD) RESMED INC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.01 |
2019-Aug-08 Thu
| ###
| ###
| 18.82
| ###
|
|
| 59.6
| 59.6
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 18.51
| 18.71
| 18.23
| ###
| 1,901,726
| 35,124,879
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| 19.26
| ###
| ###
| 19.23
|
|
| ###
| ###
| ### |
2019-Aug-02 Fri
| ###
| 19.51
| 19.355
| 19.46
|
|
| ###
| ###
| ### |
2019-Aug-01 Thu
| 18.87
| ###
| 18.76
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Jul-31 Wed
| ###
| ###
| ###
| ###
| 2,589,787
| 0
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| 18.88
| 19.055
| 18.84
| 18.89
| 2,198,583
| 41,657,651
| 72.2
| 72.2
| ### |
2019-Jul-29 Mon
| ###
| 18.89
| 18.5
| 18.74
| 2,544,872
| 47,576,382
| 72.7
| 72.7
| 1.3 |
2019-Jul-26 Fri
| 18.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Jul-24 Wed
| 17.7
| 17.885
| 17.675
| 17.8
|
|
| ###
| ###
| ### |
2019-Jul-23 Tue
| 17.44
| ###
| ###
| 17.43
|
|
| 32.2
| 32.2
| 1.2 |
2019-Jul-22 Mon
| ###
| ###
| ###
| 17.5
|
|
| 27.3
| 27.3
| 1.3 |
2019-Jul-19 Fri
| ###
| ###
| ###
| ###
| 845,783
| 0
| ###
| ###
| 0.0 |
2019-Jul-18 Thu
| ###
| 17.76
| ###
| ###
| 966,152
| 8,579,429
| 72.1
| 72.1
| 0.0 |
2019-Jul-17 Wed
| 17.49
| 17.53
| ###
| 17.41
| 1,418,078
| 12,429,453
| ###
| ###
| ### |
2019-Jul-16 Tue
| ###
| ###
| 17.55
| 17.59
|
|
| ###
| ###
| ### |
2019-Jul-15 Mon
| ###
| 17.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 17.79
| 17.83
| ###
| 17.81
| 599,280
| 5,342,581
| 69.5
| 69.5
| 1.3 |
2019-Jul-11 Thu
| 17.83
| 17.86
| 17.74
| 17.83
| 502,874
| 8,951,157
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 17.85
| 17.945
| 17.83
| 17.85
|
|
| ###
| ###
| 1.3 |
2019-Jul-09 Tue
| 17.71
| 17.77
| 17.58
| ###
| 1,314,629
| ###
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 17.75
| 17.775
| ###
| ###
| 719,024
| 6,390,325
| 36.1
| 36.1
| 0.0 |
2019-Jul-05 Fri
| ###
| 17.75
| ###
| 17.71
| 580,173
| ###
| ###
| ###
| ### |
2019-Jul-04 Thu
| 17.55
| ###
| 17.47
| 17.55
| 511,487
| ###
| 64.0
| 64.0
| ### |
2019-Jul-03 Wed
| 17.52
| ###
| 17.49
| 17.58
| 762,923
| ###
| 68.8
| 68.8
| 1.3 |
2019-Jul-02 Tue
| ###
| 17.75
| 17.57
| ###
| 1,146,275
| ###
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| ###
| 17.55
| ###
| 17.51
| 782,025
| ###
| 77.0
| 77.0
| ### |
2019-Jun-28 Fri
| ###
| 17.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 17.25
| 17.28
| ###
| ###
| 763,050
| 6,592,752
| ###
| ###
| 0.0 |
2019-Jun-25 Tue
| ###
| 17.45
| 17.29
| ###
| 512,440
| 8,901,082
| 39.0
| 39.0
| 0.0 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| 17.72
| 17.72
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-20 Thu
| 17.59
| ###
| 17.53
| 17.58
|
|
| 32.9
| 32.9
| 1.3 |
2019-Jun-19 Wed
| 17.45
| 17.56
| ###
| 17.52
|
|
| 68.0
| 68.0
| ### |
2019-Jun-18 Tue
| 17.27
| 17.44
| 17.27
| 17.4
|
|
| ###
| ###
| 1.2 |
2019-Jun-17 Mon
| 17.22
| 17.22
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2019-Jun-14 Fri
| 17.26
| ###
| ###
| 17.21
|
|
| 29.9
| 29.9
| ### |
2019-Jun-13 Thu
| 17.25
| ###
| 17.2
| 17.24
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| ###
| ###
| ###
| ###
| 699,476
| 0
| 33.5
| 33.5
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Jun-07 Fri
| 16.73
| 16.76
| 16.585
| 16.59
|
|
| ###
| ###
| 1.2 |
2019-Jun-06 Thu
| 16.43
| ###
| 16.43
| 16.46
| 848,043
| 6,966,673
| 73.2
| 73.2
| 1.2 |
2019-Jun-05 Wed
| ###
| ###
| 16.26
| 16.29
| 745,528
| 6,061,142
| 39.9
| 39.9
| ### |
2019-Jun-04 Tue
| 16.28
| 16.28
| ###
| ###
| 908,170
| ###
| 32.4
| 32.4
| 0.0 |
2019-Jun-03 Mon
| ###
| 16.41
| 16.24
| 16.28
| 776,325
| ###
| 40.5
| 40.5
| 1.2 |
2019-May-31 Fri
| 16.4
| 16.43
| ###
| ###
| 798,747
| ###
| ###
| ###
| 0.0 |
2019-May-30 Thu
| ###
| 16.24
| ###
| ###
| 992,889
| 8,062,258
| ###
| ###
| 0.0 |
2019-May-29 Wed
| ###
| 16.43
| 16.27
| ###
| 669,682
| ###
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 16.4
| 16.47
| ###
| 16.47
|
|
| 70.5
| 70.5
| ### |
2019-May-27 Mon
| ###
| 16.45
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2019-May-24 Fri
| 16.27
| 16.41
| 16.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| 16.48
| 16.29
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2019-May-22 Wed
| ###
| ###
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-21 Tue
| ###
| ###
| ###
| ###
| 632,484
| 0
| 76.9
| 76.9
| 0.0 |
2019-May-20 Mon
| 16.45
| 16.48
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-17 Fri
| 16.43
| 16.545
| ###
| 16.45
| 736,849
| 6,095,583
| 69.7
| 69.7
| 1.2 |
2019-May-16 Thu
| 16.23
| 16.29
| 16.125
| 16.22
| 948,272
| ###
| ###
| ###
| 1.2 |
2019-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2019-May-14 Tue
| ###
| ###
| 15.88
| ###
| 1,315,685
| ###
| ###
| ###
| 0.0 |
2019-May-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| 15.88
| ###
| 808,959
| ###
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 15.85
| ###
| 889,945
| ###
| 66.2
| 66.2
| 0.0 |
2019-May-08 Wed
| 15.89
| 16.045
| 15.87
| ###
| 1,258,343
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| 15.86
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2019-May-06 Mon
| ###
| ###
| 15.86
| ###
| 1,804,520
| 14,309,843
| ###
| ###
| 0.0 |
2019-May-03 Fri
| ###
| 16.42
| ###
| 16.26
| 3,180,441
| 26,111,420
| 90.5
| 90.5
| ### |
2019-May-02 Thu
| 14.8
| ###
| 14.75
| 14.8
| 1,244,551
| ###
| 72.6
| 72.6
| 1.1 |
2019-May-01 Wed
| 14.81
| ###
| ###
| 14.88
|
|
| ###
| ###
| 1.1 |
2019-Apr-30 Tue
| ###
| 14.675
| 14.55
| ###
| 1,217,520
| ###
| 73.6
| 73.6
| 0.0 |
2019-Apr-29 Mon
| ###
| 14.77
| ###
| 14.72
|
|
| 74.6
| 74.6
| ### |
2019-Apr-26 Fri
| 14.55
| ###
| 14.48
| 14.57
|
|
| 71.0
| 71.0
| ### |
2019-Apr-24 Wed
| 14.28
| ###
| 14.26
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2019-Apr-23 Tue
| ###
| 14.125
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2019-Apr-18 Thu
| 13.83
| 13.83
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-17 Wed
| 14.25
| 14.28
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2019-Apr-16 Tue
| ###
| 14.45
| ###
| 14.45
| 1,251,978
| 9,045,541
| 71.1
| 71.1
| 1.0 |
2019-Apr-15 Mon
| ###
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2019-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| ###
| ###
| 1,346,948
| 0
| 35.9
| 35.9
| 0.0 |
2019-Apr-10 Wed
| 14.2
| 14.23
| ###
| ###
| 986,642
| 7,019,957
| 32.1
| 32.1
| 0.0 |
2019-Apr-09 Tue
| ###
| ###
| ###
| 14.21
| 678,945
| 0
| 26.5
| 26.5
| ### |
2019-Apr-08 Mon
| 14.2
| 14.29
| 14.2
| 14.29
|
|
| ###
| ###
| ### |
2019-Apr-05 Fri
| ###
| ###
| ###
| ###
| 1,839,559
| 0
| ###
| ###
| 0.0 |
2019-Apr-04 Thu
| 14.46
| 14.46
| ###
| ###
| 1,984,753
| ###
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 14.8
| 14.84
| ###
| 14.7
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 14.75
| 14.87
| 14.71
| 14.71
|
|
| ###
| ###
| ### |
2019-Apr-01 Mon
| ###
| 14.755
| ###
| 14.72
| 1,653,377
| 12,197,788
| ###
| ###
| ### |
2019-Mar-29 Fri
| 14.51
| 14.59
| 14.45
| 14.45
|
|
| ###
| ###
| 1.0 |
2019-Mar-28 Thu
| ###
| 14.44
| 14.28
| 14.41
|
|
| 71.0
| 71.0
| ### |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 2,025,242
| 0
| 69.2
| 69.2
| 0.0 |
2019-Mar-26 Tue
| 14.25
| ###
| 14.185
| 14.27
| 922,342
| ###
| 71.4
| 71.4
| ### |
2019-Mar-25 Mon
| 14.21
| 14.23
| ###
| ###
| 1,282,848
| ###
| 35.4
| 35.4
| 0.0 |
2019-Mar-22 Fri
| ###
| ###
| ###
| 14.21
| 1,811,144
| 0
| ###
| ###
| ### |
2019-Mar-21 Thu
| ###
| ###
| 13.8
| ###
| 1,880,978
| 12,978,748
| 35.8
| 35.8
| 0.0 |
2019-Mar-20 Wed
| 13.88
| ###
| 13.845
| 13.88
| 1,786,654
| ###
| ###
| ###
| ### |
2019-Mar-19 Tue
| 13.7
| ###
| ###
| 13.73
|
|
| ###
| ###
| ### |
2019-Mar-18 Mon
| 14.21
| 14.25
| ###
| ###
| 1,542,585
| ###
| ###
| ###
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| ###
| 8,599,945
| 0
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| 14.52
| 14.54
| 14.42
| 14.53
|
|
| 68.6
| 68.6
| 1.0 |
2019-Mar-13 Wed
| 14.48
| ###
| 14.48
| 14.57
|
|
| 79.0
| 79.0
| ### |
2019-Mar-12 Tue
| 14.45
| 14.53
| ###
| 14.41
|
|
| 38.0
| 38.0
| ### |
2019-Mar-11 Mon
| ###
| 14.41
| 14.29
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2019-Mar-08 Fri
| ###
| 14.46
| 14.23
| ###
| 1,941,343
| ###
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| 14.49
| 14.49
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2019-Mar-06 Wed
| 14.49
| 14.54
| 14.42
| 14.5
| 1,775,054
| 25,702,781
| ###
| ###
| 1.0 |
2019-Mar-05 Tue
| 14.41
| 14.485
| ###
| 14.46
|
|
| 75.7
| 75.7
| 1.0 |
2019-Mar-04 Mon
| 14.72
| 14.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 14.5
| 14.59
| 14.41
| 14.5
|
|
| ###
| ###
| 1.0 |
2019-Feb-28 Thu
| 14.23
| 14.575
| 14.22
| 14.51
| 3,564,180
| 51,315,281
| 84.4
| 84.4
| ### |
2019-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2019-Feb-26 Tue
| 14.2
| 14.21
| ###
| ###
| 1,366,951
| 9,712,186
| ###
| ###
| 0.0 |
2019-Feb-25 Mon
| ###
| 14.22
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2019-Feb-22 Fri
| ###
| 14.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| ###
| ###
| 2,699,278
| 0
| 31.9
| 31.9
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 1,389,487
| 0
| ###
| ###
| 0.0 |
2019-Feb-18 Mon
| ###
| ###
| ###
| ###
| 1,280,777
| 0
| 31.1
| 31.1
| 0.0 |
2019-Feb-15 Fri
| ###
| ###
| ###
| ###
| 2,282,421
| 0
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 13.87
| ###
| 13.72
| 13.86
| 2,823,546
| 19,369,525
| ###
| ###
| ### |
2019-Feb-11 Mon
| 13.75
| 13.76
| 13.59
| ###
| 2,386,329
| 32,633,049
| 29.9
| 29.9
| 0.0 |
2019-Feb-08 Fri
| 13.7
| 13.81
| ###
| 13.74
|
|
| 76.2
| 76.2
| ### |
2019-Feb-07 Thu
| ###
| 13.78
| 13.46
| 13.53
|
|
| 21.0
| 21.0
| ### |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 6,279,048
| 0
| 73.6
| 73.6
| 0.0 |
2019-Jan-30 Wed
| ###
| 13.175
| 12.86
| 12.89
| 5,868,944
| 76,398,978
| 22.3
| 22.3
| ### |
2019-Jan-29 Tue
| 12.81
| ###
| ###
| ###
| 9,682,771
| 0
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| 15.4
| 15.45
| 14.42
| 14.47
|
|
| ###
| ###
| ### |
2019-Jan-10 Thu
| ###
| ###
| 15.83
| ###
| 1,069,875
| ###
| 73.1
| 73.1
| 0.0 |
2019-Jan-09 Wed
| 15.81
| ###
| 15.78
| 15.84
| 1,155,147
| ###
| ###
| ###
| ### |
2019-Jan-04 Fri
| 15.26
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Jan-03 Thu
| ###
| ###
| ###
| ###
| 2,076,528
| 0
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| ###
| 16.23
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2018-Dec-28 Fri
| 15.78
| 15.85
| 15.72
| 15.83
|
|
| 65.2
| 65.2
| ### |
2018-Dec-27 Thu
| 15.45
| ###
| ###
| 15.45
|
|
| ###
| ###
| ### |
2018-Dec-20 Thu
| ###
| 15.54
| ###
| ###
| 2,045,122
| ###
| 42.9
| 42.9
| 0.0 |
2018-Dec-19 Wed
| 15.45
| ###
| 15.42
| 15.53
| 1,902,523
| 14,668,452
| 76.1
| 76.1
| ### |
2018-Dec-14 Fri
| ###
| ###
| 15.83
| 15.86
| 2,459,576
| 19,467,544
| 36.5
| 36.5
| 1.1 |
2018-Dec-13 Thu
| ###
| ###
| 15.88
| ###
| 1,949,378
| ###
| 67.9
| 67.9
| 0.0 |
2018-Dec-12 Wed
| 15.76
| 15.85
| 15.73
| 15.8
| 3,808,746
| ###
| 65.1
| 65.1
| 1.1 |
2018-Dec-11 Tue
| ###
| 15.79
| 15.55
| ###
| 3,457,128
| ###
| 33.2
| 33.2
| 0.0 |
2018-Dec-10 Mon
| 15.24
| 15.26
| ###
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2018-Dec-07 Fri
| 15.49
| ###
| 15.45
| 15.46
| 1,735,486
| 13,406,629
| 34.3
| 34.3
| 1.1 |
2018-Dec-06 Thu
| 15.21
| 15.28
| ###
| 15.27
| 1,655,124
| 12,645,147
| ###
| ###
| ### |
2018-Dec-05 Wed
| 15.21
| ###
| ###
| 15.22
| 3,112,576
| 0
| ###
| ###
| 1.1 |
|