Resmed Inc Historical Data - RMD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Resmed Inc (RMD)
Resmed Inc (RMD) Historical

Resmed Inc (RMD)

37.97

-0.33

(-0.86%)

Closed 04 December 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.29	0.769639065817	37.68	38.74	37.39	812366	38.17232249	DE
4	0.56	1.49692595563	37.41	38.74	35.49	856761	37.3181326	DE
12	1.53	4.19868276619	36.44	39.13	33.037	1142148	36.47482806	DE
26	6.93	22.3260309278	31.04	39.13	27.13	1484429	33.26911866	DE
52	13.7	56.44829007	24.27	39.13	23.802	1823432	30.45543686	DE
156	2.41	6.77727784027	35.56	39.13	20.53	1640294	29.61463648	DE
260	15.82	71.4221218962	22.15	40.79	18.1	1460984	29.04768697	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733116500	38.3	-0.2	-0.52	38.4	38.43	38.125	681528
1732857300	38.5	-0.07	-0.18	38.4	38.59	38.3	518496
1732770900	38.57	0.66	1.74	38.5	38.74	38.25	944584
1732684500	37.91	-0.35	-0.91	38.5	38.57	37.66	1287795
1732598100	38.26	0.7	1.86	38.15	38.53	38.15	850007
1732511700	37.56	0.32	0.86	37.68	37.68	37.39	460947
1732252500	37.24	0.25	0.68	37.5	37.55	37.15	480585
1732166100	36.99	0.36	0.98	37	37.24	36.88	885914
1732079700	36.63	-0.34	-0.92	36.33	36.63	36.31	850850
1731993300	36.97	0.39	1.07	36.65	37.05	36.65	639227
1731906900	36.58	0.58	1.61	36.32	36.74	35.839	994259
1731647700	36	-0.66	-1.80	35.95	36.08	35.49	1623865
1731561300	36.66	-0.83	-2.21	36.347	36.69	36.13	1265872
1731474900	37.49	-0.71	-1.86	37.62	37.82	37.39	609923
1731388500	38.2	0.05	0.13	38.1	38.22	37.91	792013
1731302100	38.15	0.79	2.11	38.2	38.48	38.12	871614
1731042900	37.36	0.28	0.76	37.3	37.38	37.07	253318
1730956500	37.08	-0.76	-2.01	37.53	37.56	36.9	751219
1730870100	37.84	0.86	2.33	37.29	37.91	37.02	1153231
1730783700	36.98	-0.09	-0.24	36.89	37.09	36.81	1287634
1730697300	37.07	0.16	0.43	37.41	37.41	36.98	613863
1730438100	36.91	0	0.00	36.7	36.91	36.61	816379
1730351700	36.91	-0.48	-1.28	37.15	37.15	36.79	1253639
1730265300	37.39	-0.42	-1.11	37.38	37.51	37.07	1964018
1730178900	37.81	-1.16	-2.98	37.33	37.87	37.31	2309276
1730092500	38.97	1.17	3.10	38.5	39.13	38.19	1183391
1729833300	37.8	2.2	6.18	38.05	38.67	37.36	1781765
1729746900	35.6	-0.2	-0.56	35.7	35.93	35.56	849104
1729660500	35.8	-0.12	-0.33	35.89	36.07	35.74	579543
1729574100	35.92	-0.1	-0.28	35.84	36.081	35.77	961661
1729487700	36.02	0.42	1.18	36	36.23	35.9	750972
1729228500	35.6	0.09	0.25	35.6	35.82	35.505	993169
1729142100	35.51	-0.16	-0.45	35.86	36	35.47	925503
1729055700	35.67	-0.25	-0.70	35.74	35.87	35.61	610632
1728969300	35.92	0.27	0.76	35.67	35.98	35.67	485522
1728882900	35.65	0.36	1.02	35.61	35.74	35.4	456726
1728623700	35.29	0.03	0.09	35.09	35.35	35.09	496330
1728537300	35.26	0.16	0.47	35.22	35.48	35.13	478939
1728450900	35.095	0.62	1.78	35.07	35.2	34.95	882548
1728364500	34.48	0.18	0.52	34.22	34.495	34.2	512870
1728278100	34.3	-0.36	-1.04	34.53	34.66	34.19	477866
1728022500	34.66	-0.09	-0.26	34.65	34.82	34.53	1301383
1727936100	34.75	-0.11	-0.32	34.62	34.83	34.48	838836
1727849700	34.86	-0.71	-2.00	34.95	34.95	34.61	1638603
1727763300	35.57	0.69	1.98	35.27	35.81	35.2	1439850
1727676900	34.88	-0.35	-0.99	34.76	35.06	34.58	1282965
1727417700	35.23	-0.21	-0.59	35.01	35.531	35.01	787974
1727331300	35.44	0.01	0.03	35.35	35.49	35.17	1034280
1727244900	35.43	-0.72	-1.99	35.56	35.82	35.31	1919379
1727158500	36.15	0.49	1.37	35.84	36.15	35.83	1272432
1727072100	35.66	0.32	0.91	35.9	36.03	33.037	2498090
1726812900	35.34	0.15	0.43	35.52	35.68	35.25	2151315
1726726500	35.19	-1.04	-2.87	35.3	35.36	34.85	2663693
1726640100	36.23	-1.11	-2.97	36.88	37.13	36.15	1285379
1726553700	37.34	0.55	1.49	37.22	37.41	37.22	2357391
1726467300	36.79	-0.11	-0.30	37	37.281	36.77	3501741
1726208100	36.9	-0.62	-1.65	37.36	37.42	36.84	1128471
1726121700	37.52	-0.17	-0.45	37.77	37.88	37.46	1392993
1726035300	37.69	0.58	1.56	37.9	37.99	37.59	2462350
1725948900	37.11	0.59	1.60	37.44	37.59	36.9	1831712
1725862500	36.525	0.09	0.23	36.44	36.684	36.4	1155156
1725603300	36.44	0.32	0.89	36.24	36.5	36.24	1341212
1725516900	36.12	-0.07	-0.18	36.22	36.37	36.03	1007013
1725430500	36.185	0.03	0.07	36.36	36.65	36.17	1533517
1725344100	36.16	0.13	0.36	35.85	36.23	35.76	1069538

Hellenic Telecommunicati...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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