Indicators

Resmed Inc (NY: RMD )

211.58 -6.69 (-3.07%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	201.82	204.96	200.61	200.70	484,337	-0.11(-0.05%)
May 27, 2021	200.54	202.70	200.12	200.81	1,182,481	+0.34(+0.17%)
May 26, 2021	200.54	201.03	196.54	200.46	622,052	-0.92(-0.46%)
May 25, 2021	202.32	203.19	199.34	201.38	630,224	+0.22(+0.11%)
May 24, 2021	201.33	202.43	199.64	201.16	613,892	+4.08(+2.07%)
May 21, 2021	196.95	199.44	196.70	197.08	615,153	+3.31(+1.71%)
May 20, 2021	190.11	194.69	189.88	193.78	525,908	+4.77(+2.52%)
May 19, 2021	187.45	189.26	185.19	189.01	479,685	+0.31(+0.17%)
May 18, 2021	189.08	190.21	187.91	188.69	582,512	-1.42(-0.75%)
May 17, 2021	190.12	191.02	189.33	190.12	459,556	-0.41(-0.21%)
May 14, 2021	190.49	191.81	189.65	190.53	353,369	+0.55(+0.29%)
May 13, 2021	188.66	191.44	188.17	189.98	553,213	+2.48(+1.32%)
May 12, 2021	187.10	188.83	185.08	187.51	623,872	-1.99(-1.05%)
May 11, 2021	185.88	190.66	185.88	189.50	878,485	+1.50(+0.80%)
May 10, 2021	190.71	191.18	187.98	188.00	617,150	-1.90(-1.00%)
May 07, 2021	188.62	192.17	188.37	189.89	419,072	+2.00(+1.07%)
May 06, 2021	186.95	188.07	184.51	187.89	745,498	+0.49(+0.26%)
May 05, 2021	186.90	187.79	184.94	187.40	776,898	+0.42(+0.22%)
May 04, 2021	188.19	188.78	182.57	186.99	955,695	-2.50(-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.