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 (%)
Sep 29, 2006	16.84	17.01	16.70	16.95	12,787,297	+0.08(+0.50%)
Sep 28, 2006	16.99	17.16	16.64	16.87	2,500,943	+0.28(+1.68%)
Sep 27, 2006	16.42	16.68	16.38	16.59	4,559,021	+0.37(+2.26%)
Sep 26, 2006	16.44	16.52	16.08	16.22	3,001,987	-0.16(-0.98%)
Sep 25, 2006	16.66	16.71	16.34	16.38	2,832,439	-0.28(-1.67%)
Sep 22, 2006	16.84	16.90	16.58	16.66	1,075,225	-0.25(-1.49%)
Sep 21, 2006	16.98	17.15	16.86	16.91	961,718	+0.06(+0.37%)
Sep 20, 2006	16.99	17.06	16.72	16.85	1,549,910	-0.19(-1.09%)
Sep 19, 2006	17.16	17.22	16.89	17.03	1,540,412	+0.00(+0.00%)
Sep 18, 2006	17.13	17.23	16.87	17.03	1,160,948	+0.29(+1.71%)
Sep 15, 2006	16.95	17.03	16.75	16.75	945,096	-0.21(-1.22%)
Sep 14, 2006	16.95	17.12	16.91	16.95	956,019	-0.04(-0.22%)
Sep 13, 2006	16.96	17.08	16.94	16.99	1,140,764	+0.13(+0.80%)
Sep 12, 2006	16.51	16.93	16.51	16.86	1,274,692	+0.42(+2.54%)
Sep 11, 2006	16.80	16.95	16.21	16.44	3,376,701	-0.74(-4.31%)
Sep 08, 2006	16.95	17.27	16.93	17.18	1,775,736	+0.39(+2.31%)
Sep 07, 2006	16.90	16.90	16.66	16.79	2,026,733	-0.12(-0.70%)
Sep 06, 2006	17.16	17.16	16.87	16.91	2,253,271	-0.45(-2.62%)
Sep 05, 2006	17.58	17.62	17.32	17.37	1,517,378	+0.11(+0.63%)

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.