Resmed Historical Data - RMD

Best deals to access real time data!
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Resmed Inc RMD Australian Stock Exchange Ordinary Share AU000000RMD6
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.0% 22.18 0.00 0.00 0.00 22.18 04:02:08
more quote information »

RMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.1522.2821.4821.92766,8320.030.14%
1 Month21.0122.3020.9121.68710,0051.175.57%
3 Months19.0222.3018.4020.38942,9953.1616.61%
6 Months16.9422.3016.9019.411,108,4835.2430.93%
1 Year15.2422.3012.6516.991,486,5556.9445.54%
3 Years8.2022.308.1712.841,667,94413.98170.49%
5 Years6.5822.306.349.902,352,92815.60237.08%

RMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 22.10 0.27 1.24% 21.99 22.17 21.90 457,827
Dec 05 2019 21.83 0.04 0.18% 21.72 21.90 21.72 554,097
Dec 04 2019 21.79 -0.05 -0.23% 21.63 21.79 21.48 1,301,928
Dec 03 2019 21.84 -0.41 -1.84% 21.96 21.96 21.71 882,716
Dec 02 2019 22.25 0.05 0.23% 22.15 22.28 22.09 637,591
Nov 29 2019 22.20 0.09 0.41% 22.22 22.26 22.14 465,565
Nov 28 2019 22.11 0.01 0.05% 22.15 22.30 22.09 428,523
Nov 27 2019 22.10 0.35 1.61% 22.05 22.13 21.98 759,821
Nov 26 2019 21.75 0.27 1.26% 21.69 21.87 21.62 890,458
Nov 25 2019 21.48 -0.04 -0.19% 21.56 21.56 21.43 525,193
Nov 22 2019 21.52 -0.30 -1.37% 21.62 21.62 21.50 627,118
Nov 21 2019 21.82 -0.01 -0.05% 21.98 22.05 21.73 915,426
Nov 20 2019 21.83 0.01 0.05% 21.95 22.00 21.73 709,186
Nov 19 2019 21.82 0.32 1.49% 21.65 21.82 21.65 808,634
Nov 18 2019 21.50 0.11 0.51% 21.50 21.59 21.46 703,153
Nov 15 2019 21.39 -0.07 -0.33% 21.54 21.56 21.36 757,915
Nov 14 2019 21.46 0.38 1.8% 21.20 21.51 21.195 614,913
Nov 13 2019 21.08 0.08 0.38% 21.08 21.16 21.04 924,604
Nov 12 2019 21.00 -0.04 -0.19% 21.04 21.06 20.91 560,726
Nov 11 2019 21.04 0.39 1.89% 21.01 21.10 20.99 674,697
Nov 08 2019 20.65 -0.33 -1.57% 20.64 20.67 20.56 1,231,880
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 20:46:47