Indicators

Resmed Inc (NY: RMD )

244.94 +1.96 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.42	26.80	26.41	26.42	1,869,069	-0.35(-1.32%)
May 27, 2010	26.04	26.79	26.04	26.77	1,251,274	+1.09(+4.24%)
May 26, 2010	26.05	26.51	25.67	25.69	2,617,044	-0.37(-1.40%)
May 25, 2010	25.16	26.09	24.74	26.05	2,114,700	-0.04(-0.14%)
May 24, 2010	25.38	26.49	25.32	26.09	2,542,148	+0.41(+1.59%)
May 21, 2010	25.19	25.98	24.91	25.68	2,736,535	-0.60(-2.29%)
May 20, 2010	26.30	26.60	26.24	26.28	3,185,251	-0.90(-3.32%)
May 19, 2010	27.09	27.45	26.72	27.19	3,060,259	-0.73(-2.60%)
May 18, 2010	28.45	28.50	27.84	27.91	1,726,768	-0.96(-3.32%)
May 17, 2010	28.71	28.89	28.44	28.87	1,102,681	+0.18(+0.63%)
May 14, 2010	28.69	29.08	28.56	28.69	1,334,493	-0.22(-0.77%)
May 13, 2010	28.66	29.19	28.66	28.91	1,330,918	+0.02(+0.07%)
May 12, 2010	28.52	28.98	28.29	28.89	1,447,012	+0.50(+1.78%)
May 11, 2010	28.24	28.70	28.24	28.39	2,415,312	+0.48(+1.73%)
May 10, 2010	27.56	27.97	27.54	27.90	1,463,872	+1.17(+4.38%)
May 07, 2010	27.39	27.39	26.27	26.73	3,385,438	-0.74(-2.71%)
May 06, 2010	27.54	28.39	26.89	27.48	17,019	-0.71(-2.52%)
May 05, 2010	28.25	28.55	28.19	28.19	1,387,043	-0.26(-0.92%)
May 04, 2010	28.35	28.52	28.08	28.45	1,783,873	-0.41(-1.41%)

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.