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 (%)
Jul 29, 2011	25.25	25.73	25.13	25.51	1,240,377	-0.14(-0.56%)
Jul 28, 2011	25.72	25.84	25.53	25.65	1,075,294	-0.13(-0.52%)
Jul 27, 2011	26.20	26.36	25.76	25.79	834,013	-0.61(-2.30%)
Jul 26, 2011	26.54	26.59	26.24	26.40	791,765	-0.11(-0.41%)
Jul 25, 2011	26.67	26.76	26.49	26.51	1,363,998	-0.42(-1.56%)
Jul 22, 2011	26.99	27.01	26.93	26.93	723,902	-0.07(-0.25%)
Jul 21, 2011	27.13	27.13	26.85	26.99	1,903,301	-0.24(-0.87%)
Jul 20, 2011	27.33	27.37	26.99	27.23	1,134,997	-0.02(-0.06%)
Jul 19, 2011	27.31	27.38	27.06	27.25	1,134,997	+0.06(+0.22%)
Jul 18, 2011	27.66	27.68	26.93	27.19	1,078,854	-0.62(-2.24%)
Jul 15, 2011	28.01	28.01	27.53	27.81	1,260,282	-0.13(-0.45%)
Jul 14, 2011	27.10	29.75	27.08	27.94	6,906,028	+0.86(+3.17%)
Jul 13, 2011	26.35	27.36	26.35	27.08	3,478,683	+1.52(+5.93%)
Jul 12, 2011	25.44	25.97	25.38	25.56	980,696	+0.13(+0.53%)
Jul 11, 2011	25.54	25.64	25.38	25.43	590,634	-0.38(-1.47%)
Jul 08, 2011	25.82	25.89	25.66	25.81	512,682	-0.29(-1.10%)
Jul 07, 2011	26.12	26.12	25.89	26.09	743,939	-0.01(-0.03%)
Jul 06, 2011	26.07	26.21	25.84	26.10	840,456	-0.03(-0.13%)
Jul 05, 2011	26.13	26.14	25.96	26.13	720,859	+0.01(+0.03%)

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.