Indicators

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	196.70	198.09	197.71	197.59	624,061	+1.70(+0.87%)
Mar 27, 2024	195.06	196.31	193.78	195.89	568,662	+2.15(+1.11%)
Mar 26, 2024	193.07	195.23	192.56	193.75	1,111,241	+0.87(+0.45%)
Mar 25, 2024	192.07	194.16	191.39	192.88	1,840,227	+1.31(+0.68%)
Mar 22, 2024	193.17	193.39	190.73	191.57	1,132,779	-1.73(-0.89%)
Mar 21, 2024	193.02	193.96	191.93	193.30	1,112,240	+1.35(+0.70%)
Mar 20, 2024	191.26	192.59	189.76	191.95	1,208,076	-0.64(-0.33%)
Mar 19, 2024	190.48	192.65	189.78	192.59	1,024,270	+2.06(+1.08%)
Mar 18, 2024	190.62	191.61	189.75	190.54	862,065	+0.91(+0.48%)
Mar 15, 2024	188.42	189.99	187.42	189.63	1,441,368	-1.70(-0.89%)
Mar 14, 2024	192.04	193.94	190.03	191.32	1,537,016	-0.72(-0.37%)
Mar 13, 2024	193.25	193.80	191.26	192.04	932,329	-1.31(-0.68%)
Mar 12, 2024	188.83	194.28	188.37	193.35	1,393,816	+4.02(+2.12%)
Mar 11, 2024	185.14	189.45	183.97	189.33	1,334,969	+1.31(+0.70%)
Mar 08, 2024	191.57	194.36	185.56	188.02	983,124	-4.15(-2.16%)
Mar 07, 2024	189.58	193.83	188.49	192.17	1,362,348	+8.30(+4.51%)
Mar 06, 2024	178.58	183.95	178.52	183.87	1,030,631	+6.64(+3.74%)
Mar 05, 2024	180.78	180.78	175.93	177.24	660,892	-3.08(-1.71%)
Mar 04, 2024	175.81	180.78	174.82	180.32	1,079,964	+6.10(+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.