Indicators

Resmed Inc (NY: RMD )

206.33 -3.01 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	46.89	47.44	46.80	46.98	526,972	-0.40(-0.84%)
Nov 26, 2014	46.91	47.38	47.38	47.38	828,372	+0.53(+1.13%)
Nov 25, 2014	46.73	47.01	46.44	46.85	836,994	+0.19(+0.42%)
Nov 24, 2014	46.36	46.67	45.96	46.65	1,043,871	-0.02(-0.04%)
Nov 21, 2014	46.48	46.67	46.14	46.67	899,077	+0.31(+0.67%)
Nov 20, 2014	45.73	46.40	45.66	46.36	637,744	+0.42(+0.92%)
Nov 19, 2014	46.14	46.34	45.67	45.94	821,179	-0.26(-0.57%)
Nov 18, 2014	45.91	46.44	45.84	46.20	1,448,466	+0.29(+0.63%)
Nov 17, 2014	45.76	46.02	45.37	45.91	1,183,126	-0.09(-0.19%)
Nov 14, 2014	45.73	46.01	45.44	46.00	683,912	+0.33(+0.73%)
Nov 13, 2014	45.73	46.10	45.63	45.66	669,633	-0.21(-0.46%)
Nov 12, 2014	44.91	45.98	44.84	45.88	1,251,846	+0.95(+2.11%)
Nov 11, 2014	44.85	45.21	44.60	44.93	432,432	+0.11(+0.25%)
Nov 10, 2014	44.84	45.21	44.69	44.81	504,452	-0.11(-0.23%)
Nov 07, 2014	45.28	45.28	44.76	44.92	598,074	-0.38(-0.83%)
Nov 06, 2014	45.18	45.37	44.92	45.30	467,542	+0.11(+0.23%)
Nov 05, 2014	45.67	45.72	45.10	45.19	613,858	-0.32(-0.69%)
Nov 04, 2014	45.09	45.55	45.09	45.51	393,165	+0.09(+0.19%)

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.