Australia markets closed

ResMed Inc. (RMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
28.74+0.42 (+1.48%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202428.5828.7428.4228.7428.743,637,771
23 Apr 202427.8328.4227.8028.3228.324,210,524
22 Apr 202428.0728.3427.9128.1928.194,580,135
19 Apr 202427.7328.2927.6527.9227.924,383,175
18 Apr 202427.3827.9627.0527.6327.637,438,244
17 Apr 202428.8129.0028.8028.8828.88858,793
16 Apr 202428.6128.8228.5328.6928.692,420,243
15 Apr 202428.8828.9328.6428.7928.791,186,393
12 Apr 202429.0029.2928.9129.2029.20958,430
11 Apr 202429.5029.7529.4329.5629.562,567,253
10 Apr 202429.1529.4929.1329.1329.131,514,842
09 Apr 202428.5628.5828.4028.5128.511,058,202
08 Apr 202428.7028.9128.6528.7928.79820,776
05 Apr 202428.1328.5328.0128.4728.471,663,666
04 Apr 202428.5928.6028.4028.5428.541,714,746
03 Apr 202428.4428.7628.2528.6528.651,812,741
02 Apr 202429.2729.2729.0229.2429.242,007,853
28 Mar 202430.1430.2129.9830.1530.152,158,925
27 Mar 202429.5329.9629.5029.9329.931,910,650
26 Mar 202429.5829.6029.2629.3529.351,061,119
25 Mar 202429.6229.7829.4829.6729.671,392,429
22 Mar 202429.4529.8229.3729.7129.711,188,409
21 Mar 202429.6929.8029.3029.3529.353,134,158
20 Mar 202429.4129.5029.0929.1929.191,529,404
19 Mar 202429.0029.2528.9329.1629.16798,796
18 Mar 202429.0129.0728.6728.8828.881,242,646
15 Mar 202429.0029.3228.9029.1529.1510,206,374
14 Mar 202429.0029.1528.8928.9828.981,390,125
13 Mar 202429.2529.4029.0429.0829.082,276,306
12 Mar 202428.5628.7028.3228.5228.521,936,464
11 Mar 202428.5028.5027.8527.9027.902,113,129
08 Mar 202429.1729.2428.9228.9728.972,507,097
07 Mar 202428.0528.9228.0128.8228.824,700,481
06 Mar 202427.4027.4427.2527.3327.332,298,924
05 Mar 202427.8027.9427.6627.8127.811,935,643
04 Mar 202426.7227.0826.6626.9526.951,771,245
01 Mar 202426.6526.9326.6426.7226.721,507,430
29 Feb 202427.0027.0026.6626.6626.663,977,960
28 Feb 202427.6728.0427.6527.9327.931,379,898
27 Feb 202428.0628.1627.8427.8527.851,109,084
26 Feb 202428.1028.4228.0428.2528.251,100,549
23 Feb 202427.7928.0527.7727.9927.991,684,276
22 Feb 202427.6027.6727.4827.5527.551,165,551
21 Feb 202427.7027.7627.3127.5227.521,143,513
20 Feb 202427.5327.8027.4227.4327.431,037,664
19 Feb 202427.7527.7627.4727.5327.531,408,509
16 Feb 202428.2528.2527.7827.7827.781,389,435
15 Feb 202427.7528.0627.6727.9627.961,574,169
14 Feb 202427.7027.8627.5427.7727.771,685,383
13 Feb 202428.1828.1827.8727.9127.911,748,561
12 Feb 202428.2328.2828.0428.1328.131,476,074
09 Feb 202428.2928.6128.0928.5228.522,040,396
08 Feb 202429.1829.1829.1829.1829.18-
07 Feb 202429.6229.6529.0829.1829.181,548,014
07 Feb 20240.048 Dividend
06 Feb 202429.4129.4529.1529.3029.251,234,716
05 Feb 202429.3929.5629.2929.5329.482,617,782
02 Feb 202429.4929.5829.3329.4329.381,897,355
01 Feb 202429.1029.3228.9229.1529.102,633,980
31 Jan 202429.0329.2028.8129.2029.152,075,580
30 Jan 202428.8729.0728.7328.9528.903,029,826
29 Jan 202429.0529.1628.3928.4428.393,845,950
25 Jan 202428.3728.8727.8728.4528.404,571,634
24 Jan 202426.9426.9826.6126.7526.711,571,606
23 Jan 202426.8427.1226.7826.8126.772,071,027
22 Jan 202426.3526.5126.1826.5126.472,011,418
19 Jan 202426.2526.4126.2126.3926.35960,030
18 Jan 202426.0826.1325.7825.8125.772,070,812
17 Jan 202425.9026.1025.8726.1026.063,331,363
16 Jan 202425.8825.9725.7025.8225.78941,709
15 Jan 202426.1826.1825.9626.0526.01443,024
12 Jan 202426.3926.6826.2626.4526.413,771,508
11 Jan 202426.5426.6526.2926.4626.421,657,795
10 Jan 202426.6726.8626.4726.4726.432,459,048
09 Jan 202425.6926.6925.6226.4126.372,919,657
08 Jan 202424.9925.0124.8025.0024.96730,935
05 Jan 202424.8825.0624.8425.0324.99864,536
04 Jan 202424.8724.8724.4424.4724.431,951,656
03 Jan 202425.3225.3825.1325.1625.12977,029
02 Jan 202425.3325.5025.2625.3925.35968,366
29 Dec 202325.4725.5225.3525.4425.401,038,669
28 Dec 202325.4525.4725.1525.4725.431,063,502
27 Dec 202325.5825.6925.3125.4525.411,055,884
22 Dec 202325.8225.8225.5325.5525.511,410,258
21 Dec 202326.0526.0925.8925.9925.952,034,705
20 Dec 202325.8025.8425.6425.8225.781,870,057
19 Dec 202325.6025.6825.4425.5625.522,539,465
18 Dec 202325.3925.5025.2925.4025.362,241,516
15 Dec 202326.0026.0025.5925.9125.8714,580,116
14 Dec 202326.3526.3525.8425.8425.802,963,719
13 Dec 202325.4225.5625.2325.3725.332,197,868
12 Dec 202324.9625.1024.8525.0625.021,957,616
11 Dec 202324.8424.9524.7024.7524.711,564,900
08 Dec 202324.6124.7724.5924.7024.662,162,047
07 Dec 202325.0425.1024.7624.7924.752,604,088
06 Dec 202324.8024.9824.6724.9524.913,197,014
05 Dec 202324.4724.8024.2724.7324.692,995,588
04 Dec 202324.2724.4823.9024.2924.252,498,505
01 Dec 202323.9424.0023.3023.9423.902,247,117
30 Nov 202324.1424.3824.0724.3424.303,048,367
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...