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 (%)
Dec 31, 2007	22.12	22.21	22.04	22.12	1,192,807	-0.01(-0.04%)
Dec 28, 2007	21.90	22.32	21.82	22.13	1,022,020	+0.10(+0.46%)
Dec 27, 2007	22.24	22.32	22.02	22.03	1,012,284	-0.23(-1.02%)
Dec 26, 2007	21.81	22.36	21.81	22.26	1,281,455	+0.14(+0.65%)
Dec 24, 2007	21.60	22.29	21.40	22.11	1,638,833	-0.24(-1.09%)
Dec 21, 2007	21.19	22.99	21.06	22.36	11,614,069	+2.57(+12.98%)
Dec 20, 2007	19.43	19.79	19.35	19.79	1,505,248	+0.42(+2.17%)
Dec 19, 2007	19.46	19.56	19.29	19.37	1,087,020	-0.28(-1.44%)
Dec 18, 2007	19.72	19.74	19.33	19.65	1,524,720	+0.04(+0.22%)
Dec 17, 2007	20.11	20.55	19.58	19.61	2,290,675	-0.32(-1.63%)
Dec 14, 2007	19.12	20.25	19.12	19.93	2,374,821	-0.64(-3.11%)
Dec 13, 2007	20.53	20.61	20.40	20.57	1,354,462	+0.03(+0.14%)
Dec 12, 2007	20.67	20.70	20.35	20.54	1,829,141	+0.20(+0.99%)
Dec 11, 2007	20.34	20.74	20.20	20.34	2,656,209	+0.00(+0.02%)
Dec 10, 2007	20.26	20.35	20.07	20.34	1,132,125	+0.09(+0.44%)
Dec 07, 2007	20.13	20.41	20.11	20.25	1,356,723	+0.12(+0.61%)
Dec 06, 2007	19.53	20.19	19.48	20.13	1,689,516	+0.74(+3.80%)
Dec 05, 2007	19.33	19.47	19.20	19.39	1,501,211	+0.07(+0.37%)
Dec 04, 2007	19.20	19.51	18.99	19.32	1,271,900	-0.01(-0.07%)

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.