Indicators

Resmed Inc (NY: RMD )

218.06 +34.64 (+18.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	197.14	198.53	198.15	198.03	622,676	+1.70(+0.87%)
Mar 27, 2024	195.49	196.75	194.21	196.33	567,400	+2.15(+1.11%)
Mar 26, 2024	193.50	195.66	192.99	194.18	1,108,774	+0.87(+0.45%)
Mar 25, 2024	192.50	194.59	191.82	193.31	1,836,141	+1.31(+0.68%)
Mar 22, 2024	193.60	193.82	191.15	192.00	1,130,264	-1.73(-0.89%)
Mar 21, 2024	193.45	194.39	192.36	193.73	1,109,771	+1.35(+0.70%)
Mar 20, 2024	191.69	193.02	190.18	192.38	1,205,394	-0.64(-0.33%)
Mar 19, 2024	190.90	193.08	190.20	193.02	1,021,996	+2.06(+1.08%)
Mar 18, 2024	191.04	192.04	190.17	190.96	860,151	+0.91(+0.48%)
Mar 15, 2024	188.84	190.41	187.84	190.05	1,438,168	-1.70(-0.89%)
Mar 14, 2024	192.47	194.37	190.45	191.75	1,533,603	-0.72(-0.37%)
Mar 13, 2024	193.68	194.23	191.69	192.47	930,259	-1.31(-0.68%)
Mar 12, 2024	189.25	194.71	188.79	193.78	1,390,721	+4.03(+2.12%)
Mar 11, 2024	185.55	189.87	184.38	189.75	1,332,005	+1.31(+0.70%)
Mar 08, 2024	192.00	194.79	185.97	188.44	980,941	-4.16(-2.16%)
Mar 07, 2024	190.00	194.26	188.91	192.60	1,359,323	+8.32(+4.51%)
Mar 06, 2024	178.98	184.35	178.92	184.28	1,028,343	+6.65(+3.74%)
Mar 05, 2024	181.18	181.18	176.32	177.63	659,425	-3.09(-1.71%)
Mar 04, 2024	176.20	181.18	175.21	180.72	1,077,566	+6.11(+3.50%)

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.