Indicators

Resmed Inc (NY: RMD )

213.26 +1.68 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.33	21.60	21.33	21.39	540,972	+0.07(+0.32%)
Dec 29, 2011	21.13	21.38	20.95	21.33	634,394	+0.28(+1.32%)
Dec 28, 2011	21.25	21.34	21.02	21.05	548,041	-0.21(-0.99%)
Dec 27, 2011	21.26	21.44	21.21	21.26	828,808	-0.03(-0.16%)
Dec 23, 2011	21.48	21.51	21.23	21.29	599,293	-0.06(-0.28%)
Dec 21, 2011	21.41	21.44	21.14	21.35	778,554	-0.04(-0.20%)
Dec 20, 2011	21.22	21.49	21.08	21.39	1,677,669	+0.90(+4.40%)
Dec 19, 2011	20.76	20.90	20.44	20.49	1,768,778	-0.33(-1.58%)
Dec 16, 2011	20.84	20.97	20.70	20.82	2,962,588	+0.38(+1.85%)
Dec 15, 2011	20.22	20.48	20.12	20.44	1,886,115	+0.68(+3.45%)
Dec 14, 2011	20.01	20.01	19.68	19.76	2,428,139	-0.51(-2.49%)
Dec 13, 2011	20.90	20.91	20.15	20.26	2,095,675	-0.49(-2.35%)
Dec 12, 2011	20.94	21.02	20.70	20.75	1,477,332	-0.38(-1.79%)
Dec 09, 2011	21.12	21.24	21.01	21.13	1,287,441	+0.08(+0.40%)
Dec 08, 2011	21.38	21.38	21.01	21.05	1,173,376	-0.37(-1.73%)
Dec 07, 2011	21.27	21.49	20.95	21.42	1,216,701	+0.01(+0.04%)
Dec 06, 2011	21.44	21.59	21.17	21.41	1,190,781	-0.45(-2.08%)
Dec 05, 2011	21.98	22.05	21.76	21.86	1,181,973	+0.15(+0.70%)
Dec 02, 2011	21.98	22.07	21.69	21.71	1,844,217	-0.03(-0.12%)

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.