Indicators

Resmed Inc (NY: RMD )

218.27 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	26.62	26.87	26.25	26.52	3,242,782	+0.35(+1.32%)
Jan 28, 2011	26.27	27.08	25.92	26.18	5,453,766	-1.66(-5.96%)
Jan 27, 2011	26.94	28.11	26.92	27.84	2,663,861	+0.88(+3.25%)
Jan 26, 2011	27.02	27.18	26.74	26.96	2,685,781	+0.08(+0.28%)
Jan 25, 2011	27.04	27.11	26.75	26.88	2,715,494	-0.26(-0.96%)
Jan 24, 2011	27.03	27.33	26.93	27.15	2,071,699	+0.19(+0.72%)
Jan 21, 2011	27.16	27.16	26.81	26.95	1,377,272	-0.07(-0.25%)
Jan 20, 2011	27.29	27.29	26.81	27.02	1,829,141	-0.42(-1.53%)
Jan 19, 2011	27.93	28.13	27.33	27.44	1,261,509	-0.55(-1.96%)
Jan 18, 2011	27.66	28.05	27.66	27.99	1,125,236	+0.20(+0.73%)
Jan 14, 2011	27.79	27.95	27.62	27.79	1,086,812	+0.00(+0.00%)
Jan 13, 2011	27.59	27.85	27.17	27.79	1,722,841	-0.15(-0.54%)
Jan 12, 2011	27.75	27.94	27.59	27.94	1,662,377	+0.43(+1.56%)
Jan 11, 2011	28.13	28.15	27.41	27.51	2,385,636	-0.59(-2.10%)
Jan 10, 2011	28.13	28.20	27.92	28.10	1,484,043	-0.31(-1.10%)
Jan 07, 2011	29.02	29.02	28.28	28.41	1,213,731	-0.64(-2.20%)
Jan 06, 2011	29.22	29.39	28.94	29.05	783,657	-0.07(-0.23%)
Jan 05, 2011	29.56	29.56	28.95	29.12	1,307,822	-0.60(-2.01%)
Jan 04, 2011	29.62	29.78	29.35	29.71	957,941	+0.22(+0.74%)

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.