Canada markets closed

ResMed Inc. (RMD.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
33.01+0.05 (+0.15%)
As of 11:08AM AEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202433.0833.2733.0133.0133.01305,956
May 02, 202432.8633.1232.8532.9632.962,801,495
May 01, 202432.7533.0032.7432.7532.752,772,974
Apr 30, 202432.8532.9732.7332.8532.854,542,730
Apr 29, 202432.8233.5032.3732.5832.586,447,967
Apr 26, 202430.9131.5830.5431.5031.505,643,527
Apr 24, 202428.5828.7428.4228.7428.743,637,771
Apr 23, 202427.8328.4227.8028.3228.324,210,524
Apr 22, 202428.0728.3427.9128.1928.194,580,135
Apr 19, 202427.7328.2927.6527.9227.924,383,175
Apr 18, 202427.3827.9627.0527.6327.637,438,244
Apr 17, 202428.8129.0028.8028.8828.88858,793
Apr 16, 202428.6128.8228.5328.6928.692,420,243
Apr 15, 202428.8828.9328.6428.7928.791,186,393
Apr 12, 202429.0029.2928.9129.2029.20958,430
Apr 11, 202429.5029.7529.4329.5629.562,567,253
Apr 10, 202429.1529.4929.1329.1329.131,514,842
Apr 09, 202428.5628.5828.4028.5128.511,058,202
Apr 08, 202428.7028.9128.6528.7928.79820,776
Apr 05, 202428.1328.5328.0128.4728.471,663,666
Apr 04, 202428.5928.6028.4028.5428.541,714,746
Apr 03, 202428.4428.7628.2528.6528.651,812,741
Apr 02, 202429.2729.2729.0229.2429.242,007,853
Mar 28, 202430.1430.2129.9830.1530.152,158,925
Mar 27, 202429.5329.9629.5029.9329.931,910,650
Mar 26, 202429.5829.6029.2629.3529.351,061,119
Mar 25, 202429.6229.7829.4829.6729.671,392,429
Mar 22, 202429.4529.8229.3729.7129.711,188,409
Mar 21, 202429.6929.8029.3029.3529.353,134,158
Mar 20, 202429.4129.5029.0929.1929.191,529,404
Mar 19, 202429.0029.2528.9329.1629.16798,796
Mar 18, 202429.0129.0728.6728.8828.881,242,646
Mar 15, 202429.0029.3228.9029.1529.1510,206,374
Mar 14, 202429.0029.1528.8928.9828.981,390,125
Mar 13, 202429.2529.4029.0429.0829.082,276,306
Mar 12, 202428.5628.7028.3228.5228.521,936,464
Mar 11, 202428.5028.5027.8527.9027.902,113,129
Mar 08, 202429.1729.2428.9228.9728.972,507,097
Mar 07, 202428.0528.9228.0128.8228.824,700,481
Mar 06, 202427.4027.4427.2527.3327.332,298,924
Mar 05, 202427.8027.9427.6627.8127.811,935,643
Mar 04, 202426.7227.0826.6626.9526.951,771,245
Mar 01, 202426.6526.9326.6426.7226.721,507,430
Feb 29, 202427.0027.0026.6626.6626.663,977,960
Feb 28, 202427.6728.0427.6527.9327.931,379,898
Feb 27, 202428.0628.1627.8427.8527.851,109,084
Feb 26, 202428.1028.4228.0428.2528.251,100,549
Feb 23, 202427.7928.0527.7727.9927.991,684,276
Feb 22, 202427.6027.6727.4827.5527.551,165,551
Feb 21, 202427.7027.7627.3127.5227.521,143,513
Feb 20, 202427.5327.8027.4227.4327.431,037,664
Feb 19, 202427.7527.7627.4727.5327.531,408,509
Feb 16, 202428.2528.2527.7827.7827.781,389,435
Feb 15, 202427.7528.0627.6727.9627.961,574,169
Feb 14, 202427.7027.8627.5427.7727.771,685,383
Feb 13, 202428.1828.1827.8727.9127.911,748,561
Feb 12, 202428.2328.2828.0428.1328.131,476,074
Feb 09, 202428.2928.6128.0928.5228.522,040,396
Feb 08, 202429.1829.1829.1829.1829.18-
Feb 07, 202429.6229.6529.0829.1829.181,548,014
Feb 07, 20240.048 Dividend
Feb 06, 202429.4129.4529.1529.3029.251,234,716
Feb 05, 202429.3929.5629.2929.5329.482,617,782
Feb 02, 202429.4929.5829.3329.4329.381,897,355
Feb 01, 202429.1029.3228.9229.1529.102,633,980
Jan 31, 202429.0329.2028.8129.2029.152,075,580
Jan 30, 202428.8729.0728.7328.9528.903,029,826
Jan 29, 202429.0529.1628.3928.4428.393,845,950
Jan 25, 202428.3728.8727.8728.4528.404,571,634
Jan 24, 202426.9426.9826.6126.7526.711,571,606
Jan 23, 202426.8427.1226.7826.8126.772,071,027
Jan 22, 202426.3526.5126.1826.5126.472,011,418
Jan 19, 202426.2526.4126.2126.3926.35960,030
Jan 18, 202426.0826.1325.7825.8125.772,070,812
Jan 17, 202425.9026.1025.8726.1026.063,331,363
Jan 16, 202425.8825.9725.7025.8225.78941,709
Jan 15, 202426.1826.1825.9626.0526.01443,024
Jan 12, 202426.3926.6826.2626.4526.413,771,508
Jan 11, 202426.5426.6526.2926.4626.421,657,795
Jan 10, 202426.6726.8626.4726.4726.432,459,048
Jan 09, 202425.6926.6925.6226.4126.372,919,657
Jan 08, 202424.9925.0124.8025.0024.96730,935
Jan 05, 202424.8825.0624.8425.0324.99864,536
Jan 04, 202424.8724.8724.4424.4724.431,951,656
Jan 03, 202425.3225.3825.1325.1625.12977,029
Jan 02, 202425.3325.5025.2625.3925.35968,366
Dec 29, 202325.4725.5225.3525.4425.401,038,669
Dec 28, 202325.4525.4725.1525.4725.431,063,502
Dec 27, 202325.5825.6925.3125.4525.411,055,884
Dec 22, 202325.8225.8225.5325.5525.511,410,258
Dec 21, 202326.0526.0925.8925.9925.952,034,705
Dec 20, 202325.8025.8425.6425.8225.781,870,057
Dec 19, 202325.6025.6825.4425.5625.522,539,465
Dec 18, 202325.3925.5025.2925.4025.362,241,516
Dec 15, 202326.0026.0025.5925.9125.8714,580,116
Dec 14, 202326.3526.3525.8425.8425.802,963,719
Dec 13, 202325.4225.5625.2325.3725.332,197,868
Dec 12, 202324.9625.1024.8525.0625.021,957,616
Dec 11, 202324.8424.9524.7024.7524.711,564,900
Dec 08, 202324.6124.7724.5924.7024.662,162,047
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...