Indicators

Resmed Inc (NY: RMD )

218.27 -0.01 (-0.00%)

Official Closing 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 30, 2013	45.04	45.59	45.00	45.44	1,522,325	+0.10(+0.23%)
Sep 27, 2013	45.26	45.46	44.95	45.34	923,589	-0.17(-0.38%)
Sep 26, 2013	45.78	46.00	45.26	45.51	877,974	+0.17(+0.38%)
Sep 25, 2013	45.45	45.54	45.28	45.34	730,386	+0.13(+0.29%)
Sep 24, 2013	45.42	45.82	45.18	45.21	1,222,760	-0.23(-0.51%)
Sep 23, 2013	45.59	45.94	45.30	45.44	781,967	+0.10(+0.23%)
Sep 20, 2013	46.03	46.23	45.34	45.34	1,572,383	-0.94(-2.03%)
Sep 19, 2013	46.63	46.75	46.16	46.27	668,610	-0.49(-1.05%)
Sep 18, 2013	46.31	46.79	45.37	46.77	1,216,860	+0.54(+1.17%)
Sep 17, 2013	46.03	46.41	45.97	46.22	918,211	+0.27(+0.58%)
Sep 16, 2013	45.91	45.97	45.56	45.96	680,275	+0.64(+1.40%)
Sep 13, 2013	45.01	45.40	44.84	45.32	628,374	+0.26(+0.57%)
Sep 12, 2013	44.64	45.25	44.64	45.06	1,043,947	+0.32(+0.71%)
Sep 11, 2013	44.78	45.37	44.59	44.74	1,614,458	-0.22(-0.48%)
Sep 10, 2013	43.67	44.98	43.61	44.96	1,219,233	+1.37(+3.14%)
Sep 09, 2013	42.48	43.61	42.45	43.59	1,010,295	+1.31(+3.09%)
Sep 06, 2013	42.61	42.77	42.19	42.28	870,719	-0.03(-0.08%)
Sep 05, 2013	41.34	42.48	41.24	42.32	1,090,692	+1.08(+2.61%)
Sep 04, 2013	40.75	41.28	40.54	41.24	657,017	+0.39(+0.95%)

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.