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 (%)
Sep 28, 2012	34.13	34.41	33.87	34.23	1,243,799	+0.14(+0.42%)
Sep 27, 2012	34.03	34.36	33.78	34.09	1,068,917	+0.25(+0.72%)
Sep 26, 2012	33.83	34.18	33.70	33.85	1,005,502	+0.00(+0.00%)
Sep 25, 2012	33.93	34.36	33.83	33.85	1,152,924	+0.26(+0.78%)
Sep 24, 2012	33.15	33.70	33.05	33.58	798,926	+0.36(+1.07%)
Sep 21, 2012	33.67	33.67	33.22	33.23	1,442,394	-0.04(-0.13%)
Sep 20, 2012	33.02	33.35	32.87	33.27	534,430	+0.04(+0.13%)
Sep 19, 2012	33.00	33.34	32.94	33.23	513,426	+0.24(+0.72%)
Sep 18, 2012	32.99	33.30	32.88	32.99	1,159,119	+0.00(+0.00%)
Sep 17, 2012	32.97	33.16	32.84	32.99	1,627,910	-0.52(-1.56%)
Sep 14, 2012	33.69	33.75	33.23	33.52	1,112,895	-0.14(-0.40%)
Sep 13, 2012	33.60	33.83	33.23	33.65	946,727	+0.24(+0.71%)
Sep 12, 2012	33.61	33.74	33.36	33.41	733,535	-0.01(-0.03%)
Sep 11, 2012	33.32	33.48	33.22	33.42	925,614	+0.10(+0.30%)
Sep 10, 2012	33.52	33.65	33.26	33.32	1,002,196	-0.26(-0.78%)
Sep 07, 2012	33.32	33.66	33.23	33.58	992,099	+0.14(+0.43%)
Sep 06, 2012	32.75	33.56	32.75	33.44	1,268,974	+0.91(+2.81%)
Sep 05, 2012	32.53	32.68	32.15	32.53	1,409,660	-0.48(-1.46%)

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.