Indicators

Resmed Inc (NY: RMD )

213.26 +1.68 (+0.79%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	21.99	22.06	21.54	21.54	1,284,466	-0.40(-1.84%)
Jan 28, 2010	22.17	22.30	21.71	21.94	1,100,809	-0.24(-1.08%)
Jan 27, 2010	22.43	22.43	21.98	22.18	1,251,025	-0.34(-1.50%)
Jan 26, 2010	22.26	22.74	22.26	22.52	1,988,471	+0.19(+0.83%)
Jan 25, 2010	22.05	22.48	21.92	22.33	2,747,481	+0.45(+2.04%)
Jan 22, 2010	21.94	22.30	21.84	21.89	1,634,098	+0.01(+0.06%)
Jan 21, 2010	22.31	22.34	21.68	21.87	1,043,408	-0.42(-1.87%)
Jan 20, 2010	22.23	22.43	22.13	22.29	834,350	+0.00(+0.02%)
Jan 19, 2010	21.94	22.31	21.94	22.29	849,547	+0.32(+1.46%)
Jan 15, 2010	22.13	21.97	21.97	21.97	1,743,894	-0.17(-0.76%)
Jan 14, 2010	21.95	22.15	21.94	22.13	1,185,261	+0.15(+0.69%)
Jan 13, 2010	21.92	22.10	21.78	21.98	2,229,475	+0.32(+1.48%)
Jan 12, 2010	22.21	22.21	21.62	21.66	1,202,515	-0.59(-2.65%)
Jan 11, 2010	22.13	22.25	21.88	22.25	966,106	+0.26(+1.17%)
Jan 08, 2010	22.02	22.17	21.62	22.00	1,968,095	-0.01(-0.06%)
Jan 07, 2010	22.01	22.13	21.85	22.01	1,076,092	+0.04(+0.17%)
Jan 06, 2010	21.56	22.00	21.56	21.97	2,173,088	+0.68(+3.21%)
Jan 05, 2010	21.82	21.82	21.09	21.29	3,039,191	-0.94(-4.24%)

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.