Australia markets closed

ResMed Inc. (RMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
30.69+0.19 (+0.62%)
At close: 04:10PM AEST
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202430.2930.6930.2330.6930.69727,873
19 July 202430.2530.5030.2030.5030.501,359,610
18 July 202430.4830.6830.4330.6430.64755,364
17 July 202430.5230.7330.4930.6530.65904,874
16 July 202430.4830.6130.3530.4830.481,403,584
15 July 202430.2630.5530.1730.5030.502,234,323
12 July 202429.3829.9029.2829.9029.901,920,459
11 July 202428.6628.7228.4028.6528.65949,440
10 July 202428.3128.4928.1628.3928.392,034,428
09 July 202428.5128.7328.5128.6428.641,262,256
08 July 202428.7128.9728.7128.7828.78737,475
05 July 202428.4028.6228.3128.5228.52919,930
04 July 202428.5228.5628.2028.4328.431,209,544
03 July 202428.5028.5228.3428.3828.381,114,701
02 July 202428.2028.3727.9328.3328.331,414,005
01 July 202428.5028.8728.3328.6028.602,998,599
28 June 202429.1129.3929.0629.1029.102,747,228
27 June 202427.6728.7827.6728.7828.782,774,330
26 June 202427.8828.0327.5827.6527.653,385,020
25 June 202427.5628.2527.3528.0828.084,645,971
24 June 202429.0129.0927.1327.7427.747,364,994
21 June 202431.9332.0031.8131.9631.961,535,801
20 June 202431.9732.0831.7131.7531.751,304,064
19 June 202431.9832.1031.7532.0232.02961,888
18 June 202431.6531.9231.5531.8731.872,247,748
17 June 202431.9532.1531.8732.0932.09653,109
14 June 202431.9932.0231.8531.9331.93875,332
13 June 202431.5731.9131.5531.8931.89821,381
12 June 202431.8131.8931.6231.7331.73801,820
11 June 202431.4831.9131.4831.6731.671,133,222
07 June 202431.7831.9531.7231.9531.95734,131
06 June 202431.8731.9031.6331.7831.781,376,056
05 June 202431.7531.9631.7031.8031.801,821,892
04 June 202431.0931.1930.9730.9830.98713,498
03 June 202431.0431.2431.0231.1531.151,605,631
31 May 202431.5131.6131.3031.4031.402,258,316
30 May 202430.9631.1630.9331.1631.161,014,921
29 May 202431.0131.4531.0031.0631.061,575,620
28 May 202432.1232.1631.6131.6131.611,588,436
27 May 202432.0432.2532.0432.1332.13716,877
24 May 202431.9132.0731.7931.8031.801,208,877
23 May 202432.8533.0032.7932.8532.851,512,788
22 May 202432.6532.8032.4932.5432.541,294,347
21 May 202432.6532.9032.6132.8032.801,720,803
20 May 202432.6132.6532.3932.4332.43991,182
17 May 202432.7433.0732.7432.7832.781,041,529
16 May 202433.0533.2632.9033.1033.101,523,745
15 May 202432.5132.8232.5032.7032.701,410,531
14 May 202432.8132.9232.6532.7832.781,924,659
13 May 202432.3832.6032.3632.5932.59988,077
10 May 202432.6532.7132.3432.3432.343,560,162
09 May 202432.2032.3031.8832.2032.201,576,115
08 May 202432.6332.9732.5932.9732.971,418,608
08 May 20240.048 Dividend
07 May 202432.7032.8732.4632.6932.641,770,393
06 May 202432.8532.8932.4932.6132.561,636,962
03 May 202433.0833.2732.8432.9132.861,639,837
02 May 202432.8633.1232.8532.9632.912,801,495
01 May 202432.7533.0032.7432.7532.702,772,974
30 Apr 202432.8532.9732.7332.8532.804,542,730
29 Apr 202432.8233.5032.3732.5832.536,447,967
26 Apr 202430.9131.5830.5431.5031.455,643,527
24 Apr 202428.5828.7428.4228.7428.703,637,771
23 Apr 202427.8328.4227.8028.3228.284,210,524
22 Apr 202428.0728.3427.9128.1928.154,580,135
19 Apr 202427.7328.2927.6527.9227.884,383,175
18 Apr 202427.3827.9627.0527.6327.597,438,244
17 Apr 202428.8129.0028.8028.8828.84858,793
16 Apr 202428.6128.8228.5328.6928.652,420,243
15 Apr 202428.8828.9328.6428.7928.751,186,393
12 Apr 202429.0029.2928.9129.2029.16958,430
11 Apr 202429.5029.7529.4329.5629.522,567,253
10 Apr 202429.1529.4929.1329.1329.091,514,842
09 Apr 202428.5628.5828.4028.5128.471,058,202
08 Apr 202428.7028.9128.6528.7928.75820,776
05 Apr 202428.1328.5328.0128.4728.431,663,666
04 Apr 202428.5928.6028.4028.5428.501,714,746
03 Apr 202428.4428.7628.2528.6528.611,812,741
02 Apr 202429.2729.2729.0229.2429.202,007,853
28 Mar 202430.1430.2129.9830.1530.112,158,925
27 Mar 202429.5329.9629.5029.9329.891,910,650
26 Mar 202429.5829.6029.2629.3529.311,061,119
25 Mar 202429.6229.7829.4829.6729.631,392,429
22 Mar 202429.4529.8229.3729.7129.671,188,409
21 Mar 202429.6929.8029.3029.3529.313,134,158
20 Mar 202429.4129.5029.0929.1929.151,529,404
19 Mar 202429.0029.2528.9329.1629.12798,796
18 Mar 202429.0129.0728.6728.8828.841,242,646
15 Mar 202429.0029.3228.9029.1529.1110,206,374
14 Mar 202429.0029.1528.8928.9828.941,390,125
13 Mar 202429.2529.4029.0429.0829.042,276,306
12 Mar 202428.5628.7028.3228.5228.481,936,464
11 Mar 202428.5028.5027.8527.9027.862,113,129
08 Mar 202429.1729.2428.9228.9728.932,507,097
07 Mar 202428.0528.9228.0128.8228.784,700,481
06 Mar 202427.4027.4427.2527.3327.292,298,924
05 Mar 202427.8027.9427.6627.8127.771,935,643
04 Mar 202426.7227.0826.6626.9526.911,771,245
01 Mar 202426.6526.9326.6426.7226.681,507,430
29 Feb 202427.0027.0026.6626.6626.623,977,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...