RMD

Resmed Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Resmed Inc RMD Australian Stock Exchange Ordinary Share AU000000RMD6
  Price Change Change Percent Stock Price Last Traded
0.43 1.75% 24.97 02:12:05
Close Price Low Price High Price Open Price Previous Close
24.97 24.82 25.13 24.90 24.54
more quote information »

RMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.2627.2624.1825.003,654,574-2.29-8.4%
1 Month28.1529.3024.1826.311,468,747-3.18-11.3%
3 Months24.7029.3022.8925.501,420,0730.271.09%
6 Months25.9229.3018.1024.761,659,157-0.95-3.67%
1 Year19.4229.3018.1023.411,289,3275.5528.58%
3 Years9.2029.309.1616.471,542,62015.77171.41%
5 Years7.4929.306.9412.081,929,57917.48233.38%

RMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 24.97 0.43 1.75% 24.90 25.13 24.82 1,292,768
Aug 13 2020 24.54 0.09 0.37% 24.75 24.75 24.40 1,949,559
Aug 12 2020 24.45 -0.14 -0.57% 24.48 24.48 24.25 2,025,232
Aug 11 2020 24.59 -0.06 -0.24% 24.65 24.90 24.46 2,518,687
Aug 10 2020 24.65 -0.48 -1.91% 24.43 24.77 24.28 4,239,317
Aug 07 2020 25.13 -0.56 -2.18% 24.59 26.087 24.18 5,206,562
Aug 06 2020 25.69 -2.36 -8.41% 27.26 27.26 25.56 4,283,074
Aug 05 2020 28.05 -0.90 -3.11% 28.39 28.47 27.875 1,158,645
Aug 04 2020 28.95 0.46 1.61% 28.65 29.07 28.52 1,052,303
Aug 03 2020 28.49 0.36 1.28% 28.12 28.61 28.12 603,734
Jul 31 2020 28.13 -0.33 -1.16% 28.31 28.60 28.09 592,915
Jul 30 2020 28.46 0.03 0.11% 28.47 28.67 28.34 598,456
Jul 29 2020 28.43 -0.04 -0.14% 28.30 28.48 28.23 875,463
Jul 28 2020 28.47 -0.18 -0.61% 29.00 29.13 28.40 776,343
Jul 27 2020 28.645 0.11 0.37% 28.33 28.76 28.33 588,477
Jul 24 2020 28.54 -0.01 -0.04% 28.50 28.68 28.46 658,464
Jul 23 2020 28.55 0.05 0.18% 28.58 28.73 28.39 661,945
Jul 22 2020 28.50 -0.77 -2.63% 28.86 28.86 28.49 645,138
Jul 21 2020 29.27 0.82 2.88% 28.90 29.30 28.87 712,577
Jul 20 2020 28.45 0.47 1.68% 28.26 28.47 28.25 586,166
Jul 17 2020 27.98 -0.07 -0.25% 28.28 28.30 27.71 493,889
Jul 16 2020 28.05 0.12 0.43% 28.15 28.36 28.01 1,097,550
Jul 15 2020 27.93 0.58 2.12% 27.88 28.06 27.82 797,023
See More Historical Prices »
Your Recent History
ASX
RMD
Resmed
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 20:21:38