Indicators

Resmed Inc (NY: RMD )

213.26 +1.68 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	22.00	22.27	21.88	22.14	669,395	-0.07(-0.32%)
Jan 30, 2007	22.32	22.33	22.16	22.21	1,101,094	+0.35(+1.62%)
Jan 29, 2007	21.89	22.02	21.77	21.86	874,084	+0.08(+0.35%)
Jan 26, 2007	22.05	22.05	21.68	21.78	1,541,342	-0.26(-1.18%)
Jan 25, 2007	22.28	22.32	21.97	22.05	1,080,673	-0.32(-1.41%)
Jan 24, 2007	22.61	22.70	22.31	22.36	1,244,044	-0.12(-0.54%)
Jan 23, 2007	22.26	22.78	22.22	22.48	1,947,395	+0.48(+2.18%)
Jan 22, 2007	21.91	22.07	21.81	22.00	552,328	+0.09(+0.42%)
Jan 19, 2007	21.86	21.99	21.57	21.91	1,345,676	+0.14(+0.66%)
Jan 18, 2007	21.98	22.07	21.71	21.77	937,485	-0.43(-1.94%)
Jan 17, 2007	21.91	22.32	21.72	22.20	681,980	+0.12(+0.55%)
Jan 16, 2007	22.34	22.43	21.98	22.08	1,818,218	+0.27(+1.24%)
Jan 12, 2007	21.61	21.98	21.61	21.81	972,154	+0.40(+1.89%)
Jan 11, 2007	20.97	21.40	20.97	21.40	817,569	+0.53(+2.54%)
Jan 10, 2007	20.93	21.09	20.77	20.87	648,498	-0.24(-1.12%)
Jan 09, 2007	21.14	21.19	20.97	21.11	461,619	-0.03(-0.12%)
Jan 08, 2007	20.80	21.14	20.77	21.13	769,602	+0.53(+2.58%)
Jan 05, 2007	20.85	20.85	20.38	20.60	575,836	-0.37(-1.79%)
Jan 04, 2007	21.08	21.12	20.85	20.98	513,384	-0.11(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.