Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-Feb-26 01:05:35 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RMD) RESMED INC Daily Prices...

     Prev Section TOC    Company Info for RMD    Limits Next Section


Company Details for (RMD) RESMED INC

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 .. Tuesday 24th February 2026
Latest price with VOLUME for RMD .. Tuesday 16th December 2025

RMD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 5 0.0
MAX 45.25 46,654,087 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RMD    Bottom Next Section


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 Next >>


End of day Prices (full format),

150 Days for (RMD) RESMED INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-24 Tue ### 37.21 36.53 36.53 1,913,226 70,540,642 36.2 36.2 ###
2026-Feb-23 Mon 36.2 36.56 ### 36.24 70.7 70.7 2.6
2026-Feb-20 Fri ### 36.5 ### ### ### ### 0.0
2026-Feb-19 Thu 36.45 36.84 ### 36.51 2,336,850 43,044,777 69.8 69.8 2.6
2026-Feb-18 Wed ### ### ### ### 1,388,375 0 ### ### 0.0
2026-Feb-17 Tue ### 35.23 34.77 ### 824,888 28,871,080 45.1 45.1 0.0
2026-Feb-16 Mon 35.45 35.49 34.74 ### 1,245,959 43,751,850 26.9 26.9 0.0
2026-Feb-13 Fri ### ### ### ### 2,019,425 0 30.3 30.3 0.0
2026-Feb-12 Thu 36.2 ### 35.73 35.83 1,156,046 ### ###
2026-Feb-11 Wed 37.24 ### 36.79 36.79 1,028,550 18,920,177 ### ### 2.6
2026-Feb-10 Tue 38.72 ### ### ### 35.1 35.1 0.0
2026-Feb-09 Mon ### 38.74 ### 38.45 977,441 ### ###
2026-Feb-06 Fri 38.45 38.745 37.84 ### 49.7 49.7 0.0
2026-Feb-05 Thu 37.2 37.72 37.155 37.46 81.9 81.9 2.7
2026-Feb-04 Wed ### ### ### 35.71 1,600,182 0 36.0 36.0 ###
2026-Feb-03 Tue ### ### 36.23 36.29 2,345,623 ### ### ### 2.6
2026-Feb-02 Mon ### 37.5 ### ### ### ### 0.0
2026-Jan-30 Fri 38.51 ### 37.53 37.54 2,481,375 ### 36.6 36.6 ###
2026-Jan-29 Thu ### ### 36.2 36.4 764,351 13,834,753 39.6 39.6 ###
2026-Jan-28 Wed 36.8 ### ### 36.82 850,344 0 72.7 72.7 ###
2026-Jan-27 Tue 37.2 ### ### ### 1,214,177 0 78.7 78.7 0.0
2026-Jan-23 Fri 36.72 37.48 ### 37.41 ### ### 2.7
2026-Jan-22 Thu ### ### ### 38.44 780,550 0 ### ### 2.7
2026-Jan-21 Wed 37.87 ### 37.56 37.74 922,940 ### 35.1 35.1 2.7
2026-Jan-20 Tue 38.22 38.25 ### ### 36.4 36.4 0.0
2026-Jan-19 Mon 38.75 38.8 ### 38.4 352,682 ### 30.2 30.2 2.7
2026-Jan-16 Fri ### ### ### ### 359,422 0 62.0 62.0 0.0
2026-Jan-15 Thu 38.8 ### ### ### 669,350 0 ### ### 0.0
2026-Jan-14 Wed ### 38.25 37.84 ### ### ### 0.0
2026-Jan-13 Tue ### ### ### 38.5 ### ### 2.8
2026-Jan-12 Mon 37.57 37.82 37.47 ### 515,487 ### 62.1 62.1 0.0
2026-Jan-09 Fri 37.4 ### ### ### 438,882 0 ### ### 0.0
2026-Jan-08 Thu 36.82 ### 36.79 ### 830,884 ### ### ### 0.0
2026-Jan-07 Wed ### ### 36.49 36.5 ### ### 2.6
2026-Jan-06 Tue ### ### ### ### 457,881 0 26.4 26.4 0.0
2026-Jan-05 Mon ### ### ### 36.49 68.7 68.7 ###
2026-Jan-02 Fri ### ### ### ### 260,583 0 ### ### 0.0
2025-Dec-31 Wed 36.2 ### ### ### 477,958 0 26.8 26.8 0.0
2025-Dec-30 Tue 36.51 36.52 ### 36.2 191,877 3,503,674 24.3 24.3 2.6
2025-Dec-29 Mon ### 36.48 36.23 ### ### ### 0.0
2025-Dec-24 Wed 36.53 ### 36.22 36.22 359,179 ### ### ### 2.6
2025-Dec-23 Tue ### ### 36.75 ### 915,177 16,816,377 ### ### 0.0
2025-Dec-22 Mon ### 37.25 ### ### 645,756 ### 57.5 57.5 0.0
2025-Dec-19 Fri 36.77 ### ### ### 63.3 63.3 0.0
2025-Dec-18 Thu ### ### ### ### 936,643 0 69.6 69.6 0.0
2025-Dec-17 Wed 37.25 37.48 ### 37.27 ### ### 2.7
2025-Dec-16 Tue ### 38.25 ### ### 824,788 15,774,070 76.0 76.0 0.0
2025-Dec-15 Mon ### ### 37.79 ### ### ### 0.0
2025-Dec-12 Fri 38.27 38.4 37.79 ### 828,826 31,574,126 ### ### 0.0
2025-Dec-11 Thu 37.71 ### ### 37.87 79.4 79.4 ###
2025-Dec-10 Wed 37.48 39.27 37.45 38.77 4,126,556 158,294,688 ### ### ###
2025-Dec-09 Tue 37.8 37.88 37.51 37.51 34.9 34.9 ###
2025-Dec-08 Mon 38.28 ### 37.71 38.41 ### ### ###
2025-Dec-05 Fri ### ### ### 38.81 1,548,277 0 ### ### 2.8
2025-Dec-04 Thu ### ### 37.77 37.81 646,281 ### ### ### ###
2025-Dec-03 Wed 38.2 38.2 ### ### 1,275,450 ### 31.6 31.6 0.0
2025-Dec-02 Tue ### ### ### 37.82 ### ### ###
2025-Dec-01 Mon ### ### ### 37.5 1,700,785 0 ### ### 2.7
2025-Nov-28 Fri 39.29 39.355 ### ### 527,927 10,388,283 54.5 54.5 0.0
2025-Nov-27 Thu ### 39.53 ### ### 672,550 13,292,950 35.8 35.8 0.0
2025-Nov-26 Wed ### ### ### ### ### ### 0.0
2025-Nov-25 Tue 38.8 38.89 38.41 38.52 1,799,026 69,532,354 30.1 30.1 ###
2025-Nov-24 Mon 38.8 38.87 38.41 ### ### ### 0.0
2025-Nov-21 Fri ### ### 37.49 37.81 44.3 44.3 ###
2025-Nov-20 Thu ### 37.89 37.59 37.76 58.3 58.3 2.7
2025-Nov-19 Wed ### ### 37.72 ### ### ### 0.0
2025-Nov-18 Tue 37.4 37.86 37.26 37.82 1,230,474 ### ### ### ###
2025-Nov-17 Mon 37.49 ### ### 37.55 749,420 0 60.7 60.7 2.7
2025-Nov-14 Fri 38.49 ### ### ### ### ### 0.0
2025-Nov-13 Thu ### 38.74 38.26 38.57 2,224,778 85,653,953 43.6 43.6 2.8
2025-Nov-12 Wed 38.75 38.8 38.55 38.59 37.9 37.9 ###
2025-Nov-11 Tue 38.7 38.7 38.25 ### ### ### 0.0
2025-Nov-10 Mon 38.45 38.78 ### 38.55 718,247 ### ### ### ###
2025-Nov-07 Fri ### 38.48 ### ### 80.1 80.1 0.0
2025-Nov-06 Thu 38.23 38.29 ### 37.7 1,351,280 25,870,255 ### ### 2.7
2025-Nov-05 Wed ### ### 37.82 ### 1,438,975 ### ### ### 0.0
2025-Nov-04 Tue ### 38.24 ### 37.77 1,349,128 25,795,327 ### ### 2.7
2025-Nov-03 Mon 37.85 ### 37.58 37.83 ### ### 2.7
2025-Oct-31 Fri 39.74 ### ### 39.53 2,384,370 0 30.0 30.0 ###
2025-Oct-30 Thu ### ### ### 38.89 ### ### 2.8
2025-Oct-29 Wed ### 39.225 38.8 ### ### ### 0.0
2025-Oct-28 Tue 39.88 ### ### 39.29 2,334,545 0 ### ### ###
2025-Oct-27 Mon ### ### ### ### 1,167,984 0 43.5 43.5 0.0
2025-Oct-24 Fri ### ### ### 40.79 ### ### ###
2025-Oct-23 Thu ### 41.4 ### 41.22 62.9 62.9 2.9
2025-Oct-22 Wed 41.49 41.49 ### ### 41.9 41.9 0.0
2025-Oct-21 Tue ### 41.54 ### ### 1,594,646 ### 68.3 68.3 0.0
2025-Oct-20 Mon 41.45 41.45 ### ### 852,244 17,662,756 38.4 38.4 0.0
2025-Oct-17 Fri 41.29 41.55 ### ### 1,430,829 29,725,472 52.5 52.5 0.0
2025-Oct-16 Thu 41.58 41.86 41.27 ### 1,112,045 46,222,150 ### ### 0.0
2025-Oct-15 Wed 41.75 41.75 41.44 ### 430,589 17,910,349 ### ### 0.0
2025-Oct-14 Tue ### 41.82 ### 41.54 1,262,456 26,397,954 33.4 33.4 3.0
2025-Oct-13 Mon 41.88 42 41.56 41.84 612,027 25,570,488 ### ### 3.0
2025-Oct-10 Fri ### ### ### ### 397,689 0 31.5 31.5 0.0
2025-Oct-09 Thu ### 43.29 ### 42.5 24.0 24.0 3.0
2025-Oct-08 Wed 42.78 43.2 42.78 ### 843,870 36,277,971 73.8 73.8 0.0
2025-Oct-07 Tue 42.57 ### 42.24 ### 37.4 37.4 0.0
2025-Oct-06 Mon 42.27 ### ### ### ### ### 0.0
2025-Oct-03 Fri ### 42.27 41.72 ### 1,265,589 ### 62.3 62.3 0.0
2025-Oct-02 Thu 40.88 41 40.73 40.84 1,091,483 44,603,452 31.6 31.6 2.9
2025-Oct-01 Wed 41.42 41.58 ### ### 37.2 37.2 0.0
2025-Sep-30 Tue ### 41.29 ### ### 68.6 68.6 0.0
2025-Sep-29 Mon 41.2 41.58 ### 41.25 1,097,956 ### ### ### ###
2025-Sep-26 Fri ### ### 40.7 40.77 27.0 27.0 2.9
2025-Sep-25 Thu ### 41.22 ### 40.59 3,275,728 67,512,754 ### ### ###
2025-Sep-24 Wed 41.75 ### 41.59 ### ### ### 0.0
2025-Sep-23 Tue ### 41.73 41.4 41.48 554,173 ### ### ### 3.0
2025-Sep-22 Mon ### ### ### 41.58 1,279,189 0 ### ### ###
2025-Sep-19 Fri ### ### 41.21 41.21 ### ### ###
2025-Sep-18 Thu 41 ### ### ### 34.6 34.6 0.0
2025-Sep-17 Wed 40.55 40.955 40.55 ### 995,656 40,575,471 76.6 76.6 0.0
2025-Sep-16 Tue ### 40.85 40.52 40.8 822,649 33,469,474 ### ### 2.9
2025-Sep-15 Mon ### ### 40.575 ### 738,684 14,986,051 ### ### 0.0
2025-Sep-12 Fri 41.47 41.47 41.23 41.25 834,948 ### 28.2 28.2 ###
2025-Sep-11 Thu 40.81 41.25 ### ### 75.0 75.0 0.0
2025-Sep-10 Wed 42.44 42.59 ### 42.27 553,046 ### ### ### ###
2025-Sep-09 Tue 42.2 42.54 42.2 42.2 1,087,854 46,092,373 ### ### 3.0
2025-Sep-08 Mon ### 42.175 41.77 ### ### ### 0.0
2025-Sep-05 Fri ### 42.59 ### 42.26 1,262,924 ### ### ### 3.0
2025-Sep-04 Thu 41.4 41.725 ### 41.47 64.9 64.9 3.0
2025-Sep-03 Wed 41.89 ### ### ### 1,132,454 0 42.8 42.8 0.0
2025-Sep-02 Tue 42.28 ### ### 41.88 ### ### ###
2025-Sep-01 Mon 41.81 ### ### 41.86 ### ### ###
2025-Aug-29 Fri ### 42.43 41.77 ### ### ### 0.0
2025-Aug-28 Thu 43.29 43.42 ### ### 428,989 9,313,351 ### ### 0.0
2025-Aug-27 Wed ### ### 43.78 ### 528,777 11,574,928 ### ### 0.0
2025-Aug-26 Tue ### ### 43.81 ### 40.8 40.8 0.0
2025-Aug-25 Mon 45 45.25 ### ### 64.5 64.5 0.0
2025-Aug-22 Fri ### ### ### ### ### ### 0.0
2025-Aug-21 Thu 44.7 45.2 44.7 ### ### ### 0.0
2025-Aug-20 Wed ### 44.78 44.25 ### 79.5 79.5 0.0
2025-Aug-19 Tue 43.88 ### 43.75 ### 74.5 74.5 0.0
2025-Aug-18 Mon 43.85 ### 43.57 43.8 35.9 35.9 3.1
2025-Aug-15 Fri 43.85 ### ### 44 ### ### 3.1
2025-Aug-14 Thu 43.84 ### 43.76 ### 67.6 67.6 0.0
2025-Aug-13 Wed 43.51 43.74 ### 43.55 68.0 68.0 ###
2025-Aug-12 Tue 43.5 ### 43.5 ### ### ### 0.0
2025-Aug-11 Mon 43.44 ### 43.24 43.51 1,675,826 36,231,358 65.6 65.6 3.1
2025-Aug-08 Fri ### ### ### ### 31.4 31.4 0.0
2025-Aug-07 Thu ### ### 42.75 ### 1,234,259 26,382,286 29.4 29.4 0.0
2025-Aug-06 Wed ### ### 43.78 ### ### ### 0.0
2025-Aug-05 Tue 44.51 ### 44.42 ### ### ### 0.0
2025-Aug-04 Mon ### 43.56 42.8 ### 34.1 34.1 0.0
2025-Aug-01 Fri 42.55 ### 42.55 42.88 1,537,259 32,705,185 ### ### 3.1
2025-Jul-31 Thu 42.8 ### ### 42.45 2,487,558 0 32.4 32.4 3.0
2025-Jul-30 Wed ### 42.75 42 ### 28.1 28.1 0.0
2025-Jul-29 Tue 41.53 41.76 41.45 ### 1,288,180 53,594,728 70.6 70.6 0.0
2025-Jul-28 Mon ### ### ### 41.7 1,199,282 0 ### ### 3.0
2025-Jul-25 Fri ### 41.49 ### ### 68.7 68.7 0.0
2025-Jul-24 Thu ### 41.41 41 ### 70.6 70.6 0.0


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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-26 01:05:35 thru 2026-02-26 01:05:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000