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 (%)
May 29, 2015	52.28	52.99	52.19	52.43	993,552	+0.15(+0.29%)
May 28, 2015	51.69	52.36	51.69	52.28	642,753	+0.49(+0.95%)
May 27, 2015	51.26	52.06	51.24	51.79	1,233,154	+0.61(+1.18%)
May 26, 2015	51.04	51.37	50.79	51.18	934,698	+0.30(+0.60%)
May 22, 2015	51.05	50.88	50.88	50.88	900,393	-0.21(-0.42%)
May 21, 2015	51.02	51.22	50.60	51.09	821,736	+0.06(+0.12%)
May 20, 2015	50.53	51.42	50.35	51.03	796,263	+0.37(+0.74%)
May 19, 2015	50.33	51.06	50.33	50.66	1,153,828	+0.27(+0.53%)
May 18, 2015	49.48	50.41	49.22	50.39	2,254,820	+0.54(+1.09%)
May 15, 2015	50.22	50.22	49.63	49.85	1,153,777	-0.23(-0.46%)
May 14, 2015	49.28	50.42	49.28	50.08	3,179,504	+0.87(+1.77%)
May 13, 2015	52.29	52.29	48.34	49.21	10,017,779	-8.77(-15.13%)
May 12, 2015	57.83	58.10	57.31	57.98	445,952	-0.20(-0.35%)
May 11, 2015	57.97	58.34	57.91	58.19	717,476	-0.02(-0.03%)
May 08, 2015	58.48	59.09	58.07	58.20	624,930	+0.40(+0.69%)
May 07, 2015	57.65	57.97	57.50	57.81	570,088	+0.30(+0.52%)
May 06, 2015	57.79	58.00	57.23	57.50	655,559	+0.20(+0.34%)
May 05, 2015	58.26	58.34	57.11	57.31	940,586	-0.92(-1.58%)
May 04, 2015	57.74	58.56	57.67	58.23	1,094,658	+0.77(+1.34%)

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.