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)

34.83

-0.02

(-0.06%)

Closed 18 March 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.74	-4.75799835931	36.57	37.986	34.65	1557694	36.24863914	DE
4	-2.07	-5.60975609756	36.9	37.986	34.65	1270148	36.46036841	DE
12	-2.69	-7.16950959488	37.52	41.616	34.65	1038270	37.52225804	DE
26	-2.39	-6.42127888232	37.22	41.616	33.037	1059938	37.05690316	DE
52	5.82	20.0620475698	29.01	41.616	27.05	1498855	33.32754517	DE
156	-0.27	-0.769230769231	35.1	41.616	20.53	1649600	29.88894643	DE
260	12.19	53.8427561837	22.64	41.616	18.1	1475293	29.60805427	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742188500	34.85	-0.35	-0.99	35.21	35.3	34.82	1042495
1741929300	35.2	0.02	0.06	35.1	35.26	34.79	690570
1741842900	35.18	-0.58	-1.62	35.03	35.22	34.8	1544989
1741756500	35.76	-1.82	-4.83	35.83	35.83	34.65	2105109
1741670100	37.575	1.13	3.09	37.42	37.986	37.2	2408516
1741583700	36.45	0.48	1.33	36.57	36.66	36.29	1039287
1741324500	35.97	0.33	0.93	35.62	36.21	35.41	881284
1741238100	35.64	-1.19	-3.23	35.39	35.84	35.22	1951751
1741151700	36.83	-0.91	-2.41	37.01	37.148	36.75	1152094
1741065300	37.74	0.29	0.77	37.3	37.75	37.285	766827
1740978900	37.45	0.55	1.49	37.3	37.55	37.3	508807
1740719700	36.9	-0.41	-1.10	37.03	37.16	36.83	910067
1740633300	37.31	0.16	0.43	37.18	37.39	37.038	581648
1740546900	37.15	0.95	2.62	37.12	37.32	36.622	1447583
1740460500	36.2	0	0.00	36.27	36.27	35.99	3374947
1740374100	36.2	-0.14	-0.39	36.16	36.407	36.11	937767
1740114900	36.34	-0.36	-0.98	36.52	36.52	36.25	1051027
1740028500	36.7	0.03	0.08	36.73	36.86	36.57	768946
1739942100	36.67	0	0.00	36.6	36.75	36.41	1002998
1739855700	36.67	-0.23	-0.62	37.03	37.1	36.59	1164301
1739769300	36.9	-0.79	-2.10	36.9	37.16	36.59	1114445
1739510100	37.69	0	0.00	38.16	38.16	37.59	869911
1739423700	37.69	0.13	0.35	37.55	38.02	37.55	726381
1739337300	37.56	-0.23	-0.61	37.75	37.75	37.485	785737
1739250900	37.79	-0.22	-0.58	38	38.1	37.75	538021
1739164500	38.01	0.29	0.77	37.62	38.17	37.61	1729739
1738905300	37.72	-0.87	-2.25	37.75	37.81	37.42	1576952
1738818900	38.59	-0.2	-0.50	38.88	38.88	38.49	2283396
1738732500	38.785	-0.29	-0.73	38.6	38.95	38.35	1218004
1738646100	39.07	0.03	0.08	39.09	39.09	38.59	1271247
1738559700	39.04	-0.95	-2.38	38.5	39.24	38.35	2127581
1738300500	39.99	-0.53	-1.31	40.33	41.616	39.64	1578595
1738214100	40.52	0.41	1.02	40.28	40.75	40.28	1177641
1738127700	40.11	-0.19	-0.47	39.85	40.32	39.75	616064
1738041300	40.3	0.85	2.15	40.29	40.44	40.08	1010801
1737695700	39.45	0.16	0.41	39.36	39.68	39.34	616923
1737609300	39.29	-0.26	-0.66	39.35	39.522	39.02	825785
1737522900	39.55	0.54	1.38	39.53	39.75	39.45	1141601
1737436500	39.01	0.18	0.46	38.79	39.02	38.58	582465
1737350100	38.83	0.53	1.38	38.45	38.88	38.42	620105
1737090900	38.3	0.81	2.16	38.02	38.39	38.02	752668
1737004500	37.49	0.46	1.24	37.55	37.7	37.45	508456
1736918100	37.03	-0.1	-0.27	36.93	37.17	36.76	641157
1736831700	37.13	-0.63	-1.67	37.4	37.43	36.99	683315
1736745300	37.76	0.05	0.13	37.72	37.92	37.58	824225
1736486100	37.71	-0.2	-0.53	37.8	37.9	37.435	717610
1736399700	37.91	0.24	0.64	37.85	38.03	37.6	1293497
1736313300	37.67	0.08	0.21	37.76	37.9	37.58	734346
1736226900	37.59	0.61	1.65	37.72	37.84	37.52	607858
1736140500	36.98	0.23	0.63	37.2	37.36	36.92	385256
1735881300	36.75	-0.24	-0.65	36.71	37	36.55	299193
1735794900	36.99	0.22	0.60	36.86	37.05	36.74	382166
1735617660	36.77	-0.75	-2.00	36.93	36.98	36.67	265217
1735535700	37.52	0.08	0.21	37.77	37.77	37.37	371470
1735276500	37.44	0.46	1.24	37.33	37.605	36.98	484286
1735014060	36.98	0.53	1.45	37.19	37.19	36.754	613437
1734930900	36.45	-0.3	-0.82	37.52	37.62	35.31	1879050
1734671700	36.75	-0.17	-0.46	37.08	37.24	36.73	1067671
1734585300	36.92	-0.96	-2.53	37	37.179	36.66	1950171
1734498900	37.88	-0.49	-1.28	38.23	38.31	37.65	1709625

iShares China CNY Bond U...

Electrafccfrn Bonds

Departement Bouches du R...

Societe Generale Socgen ...

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