Indicators

Resmed Inc (NY: RMD )

245.52 +2.54 (+1.05%)

Streaming Delayed Price Updated: 1:46 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	201.34	204.47	200.13	200.22	485,495	-0.11(-0.05%)
May 27, 2021	200.06	202.21	199.65	200.33	1,185,308	+0.34(+0.17%)
May 26, 2021	200.06	200.55	196.07	199.99	623,540	-0.91(-0.45%)
May 25, 2021	201.83	202.71	198.87	200.90	631,731	+0.21(+0.11%)
May 24, 2021	200.85	201.94	199.17	200.69	615,360	+4.07(+2.07%)
May 21, 2021	196.48	198.96	196.23	196.61	616,623	+3.30(+1.71%)
May 20, 2021	189.66	194.23	189.42	193.31	527,165	+4.76(+2.52%)
May 19, 2021	187.00	188.81	184.74	188.56	480,832	+0.31(+0.17%)
May 18, 2021	188.62	189.75	187.46	188.25	583,904	-1.42(-0.75%)
May 17, 2021	189.66	190.56	188.88	189.66	460,655	-0.41(-0.22%)
May 14, 2021	190.03	191.35	189.19	190.07	354,214	+0.55(+0.29%)
May 13, 2021	188.21	190.99	187.72	189.53	554,536	+2.47(+1.32%)
May 12, 2021	186.65	188.38	184.64	187.06	625,363	-1.98(-1.05%)
May 11, 2021	185.44	190.21	185.44	189.04	880,586	+1.50(+0.80%)
May 10, 2021	190.26	190.72	187.53	187.55	618,625	-1.89(-1.00%)
May 07, 2021	188.17	191.71	187.92	189.44	420,074	+2.00(+1.07%)
May 06, 2021	186.50	187.63	184.07	187.44	747,280	+0.49(+0.26%)
May 05, 2021	186.45	187.34	184.50	186.96	778,756	+0.42(+0.22%)
May 04, 2021	187.74	188.32	182.13	186.54	957,980	-2.49(-1.32%)

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.