Indicators

Resmed Inc (NY: RMD )

215.76 -2.51 (-1.15%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	202.91	204.93	201.87	203.55	852,831	-0.04(-0.02%)
Nov 27, 2020	201.26	204.18	199.74	203.59	268,656	+3.51(+1.75%)
Nov 25, 2020	200.26	200.97	198.67	200.08	315,920	-0.49(-0.24%)
Nov 24, 2020	204.52	204.91	198.88	200.57	597,887	-2.95(-1.45%)
Nov 23, 2020	205.41	207.43	201.90	203.52	403,045	-1.41(-0.69%)
Nov 20, 2020	205.52	205.97	204.18	204.93	396,960	-0.72(-0.35%)
Nov 19, 2020	205.65	207.02	204.25	205.65	328,512	+0.67(+0.33%)
Nov 18, 2020	208.50	208.65	204.85	204.98	400,429	-2.99(-1.44%)
Nov 17, 2020	207.35	208.96	205.40	207.97	342,822	-1.35(-0.64%)
Nov 16, 2020	209.37	210.37	207.42	209.32	316,245	+0.78(+0.37%)
Nov 13, 2020	207.27	208.74	205.96	208.54	273,495	+1.89(+0.92%)
Nov 12, 2020	208.81	209.56	204.49	206.65	408,602	-2.95(-1.41%)
Nov 11, 2020	208.37	211.95	207.96	209.60	579,422	+3.61(+1.75%)
Nov 10, 2020	212.82	212.82	204.86	205.99	807,221	-7.86(-3.67%)
Nov 09, 2020	213.47	217.38	211.33	213.84	1,179,136	+6.20(+2.99%)
Nov 06, 2020	205.54	209.45	204.63	207.64	566,941	+1.34(+0.65%)
Nov 05, 2020	205.52	209.04	204.01	206.30	579,705	+3.29(+1.62%)
Nov 04, 2020	197.36	205.79	197.03	203.01	696,509	+6.75(+3.44%)
Nov 03, 2020	191.17	197.32	190.65	196.27	728,167	+5.49(+2.88%)

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.