tiprankstipranks
Resmed Inc CHESS Depositary Interests on a ratio of 10 CDIs per ord.sh (AU:RMD)
ASX:RMD
Australian Market
RMD
Resmed Inc CHESS Depositary Interests on a ratio of 10 CDIs per ord.sh
RESEARCH TOOLSreports
Want to see AU:RMD full AI Analyst Report?

Resmed Inc CHESS Depositary Interests on a ratio of 10 CDIs per ord.sh (RMD) Historical Prices

183 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
29.78
29.95
28.40
28.73
28.73
-3.53%
3,443,745
2.75
Apr 30, 2026
29.11
29.90
28.89
29.78
29.78
-1.88%
1,991,023
1.60
Apr 29, 2026
30.28
30.40
30.01
30.35
30.35
-1.11%
822,100
0.65
Apr 28, 2026
30.72
30.89
30.61
30.69
30.69
+0.69%
1,183,808
0.93
Apr 27, 2026
30.72
30.77
30.48
30.48
30.48
-1.33%
709,134
0.56
Apr 24, 2026
30.88
30.89
30.66
30.89
30.89
-0.23%
1,260,017
0.99
Apr 23, 2026
30.93
31.01
30.66
30.96
30.96
+0.65%
1,425,227
1.14
Apr 22, 2026
31.30
31.30
30.72
30.76
30.76
-2.47%
1,644,587
1.32
Apr 21, 2026
31.65
31.69
31.41
31.54
31.54
-0.76%
746,333
0.60
Apr 20, 2026
31.65
31.85
31.50
31.78
31.78
+0.82%
1,033,532
0.83
Apr 17, 2026
31.58
31.61
31.40
31.52
31.52
-1.56%
1,189,045
0.97
Apr 16, 2026
32.45
32.45
31.92
32.02
32.02
-2.08%
1,572,379
1.30
Apr 15, 2026
32.51
32.70
32.30
32.70
32.70
+1.52%
1,219,934
1.02
Apr 14, 2026
32.59
32.68
32.16
32.21
32.21
+0.31%
1,277,382
1.08
Apr 13, 2026
32.31
32.42
32.10
32.11
32.11
-0.53%
895,354
0.76
Apr 10, 2026
32.20
32.34
32.10
32.28
32.28
-1.22%
971,738
0.83
Apr 09, 2026
32.70
32.90
32.61
32.68
32.68
-1.00%
1,283,242
1.10
Apr 08, 2026
32.69
33.28
32.59
33.01
33.01
+1.76%
1,126,843
0.98
Apr 07, 2026
32.60
32.62
32.35
32.44
32.44
+0.71%
860,192
0.75
Apr 06, 2026
32.21
32.52
32.18
32.21
32.21
0.00%
0
0.00
Apr 03, 2026
32.21
32.52
32.18
32.21
32.21
0.00%
0
0.00
Apr 02, 2026
32.28
32.52
32.18
32.21
32.21
-1.59%
725,629
0.62
Apr 01, 2026
32.45
32.74
32.33
32.73
32.73
+1.77%
765,751
0.66
Mar 31, 2026
31.93
32.31
31.90
32.16
32.16
+0.41%
1,310,060
1.15
Mar 30, 2026
32.00
32.03
31.60
32.03
32.03
-0.93%
765,670
0.68
Mar 27, 2026
32.30
32.45
32.11
32.33
32.33
-0.52%
699,834
0.62
Mar 26, 2026
32.55
32.74
32.49
32.50
32.50
-1.49%
820,851
0.74
Mar 25, 2026
32.79
33.12
32.70
32.99
32.99
+1.66%
1,229,014
1.12
Mar 24, 2026
32.60
32.72
32.33
32.45
32.45
+0.28%
608,493
0.56
Mar 23, 2026
32.09
32.60
31.77
32.36
32.36
+0.72%
2,380,794
2.26
Mar 20, 2026
32.25
32.30
32.11
32.13
32.13
-0.46%
1,035,410
0.99
Mar 19, 2026
32.52
32.63
32.13
32.28
32.28
-1.82%
1,344,184
1.29
Mar 18, 2026
32.90
33.01
32.82
32.88
32.88
+0.77%
689,512
0.66
Mar 17, 2026
32.79
32.80
32.45
32.63
32.63
-0.61%
686,653
0.65
Mar 16, 2026
33.00
33.08
32.68
32.83
32.83
-0.42%
1,420,802
1.36
Mar 13, 2026
32.90
33.05
32.67
32.97
32.97
-0.51%
977,753
0.94
Mar 12, 2026
33.33
33.45
33.01
33.14
33.14
-3.13%
1,401,061
1.36
Mar 11, 2026
34.65
34.72
34.21
34.21
34.21
-3.39%
1,594,546
1.57
Mar 10, 2026
35.71
35.92
35.41
35.41
35.41
+1.20%
2,163,728
2.13
Mar 09, 2026
35.54
35.69
34.99
34.99
34.99
-3.18%
1,981,174
1.88
Mar 06, 2026
36.15
36.42
36.06
36.14
36.14
-1.34%
1,317,173
1.26
Mar 05, 2026
36.24
36.73
36.19
36.63
36.63
+0.80%
1,169,105
1.13
Mar 04, 2026
36.55
36.70
36.34
36.34
36.34
+0.97%
1,233,721
1.18
Mar 03, 2026
36.15
36.29
35.96
35.99
35.99
+0.70%
1,942,931
1.90
Mar 02, 2026
35.75
36.10
35.60
35.74
35.74
-0.91%
1,176,868
1.15
Feb 27, 2026
36.03
36.43
36.03
36.07
36.07
+1.38%
1,115,084
1.09
Feb 26, 2026
35.51
35.76
35.46
35.58
35.58
+0.14%
929,749
0.90
Feb 25, 2026
35.29
35.65
35.29
35.53
35.53
-2.74%
1,804,112
1.78
Feb 24, 2026
37.01
37.21
36.53
36.53
36.53
+0.80%
1,913,226
1.92
Feb 23, 2026
36.20
36.56
36.09
36.24
36.24
-0.17%
1,867,966
1.88
Rows:
50