Resmed Inc Historical Data - RMD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Resmed Inc (RMD)

36.75

-0.17

(-0.46%)

Closed December 22 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.56	-4.07204385278	38.31	38.47	36.73	1299183	37.91690544	DE
4	-0.25	-0.675675675676	37	38.74	36.73	919149	37.94561649	DE
12	1.4	3.9603960396	35.35	39.13	34.19	953060	36.88842215	DE
26	4.77	14.9155722326	31.98	39.13	27.13	1476781	33.73726749	DE
52	11.15	43.5546875	25.6	39.13	24.44	1712845	31.15725916	DE
156	1.55	4.40340909091	35.2	39.13	20.53	1646042	29.67915969	DE
260	13.95	61.1842105263	22.8	40.79	18.1	1476046	29.16619738	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734412500	38.37	0.93	2.48	37.8	38.41	37.764	1503134
1734326100	37.44	-0.3	-0.79	37.5	37.57	37.29	671537
1734066900	37.74	-0.35	-0.92	37.91	38.2	37.73	2142186
1733980500	38.09	-0.3	-0.78	38.31	38.47	37.96	469435
1733894100	38.39	0.26	0.68	38.28	38.41	38.2	699199
1733807700	38.13	0.09	0.24	37.48	38.23	37.48	876142
1733721300	38.04	0.92	2.48	37.77	38.11	37.77	867926
1733462100	37.12	-0.87	-2.29	37	37.25	36.85	625328
1733375700	37.99	-0.08	-0.21	38.15	38.25	37.84	741655
1733289300	38.07	0.1	0.26	37.72	38.15	37.6	910702
1733202900	37.97	-0.33	-0.86	38.15	38.15	37.73	1056251
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

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