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 (%)
Feb 29, 2024	174.04	174.35	171.29	173.33	1,616,616	-0.24(-0.14%)
Feb 28, 2024	180.59	180.76	171.61	173.57	1,413,349	-7.01(-3.88%)
Feb 27, 2024	182.74	183.69	180.56	180.59	668,255	-2.30(-1.25%)
Feb 26, 2024	183.63	184.97	181.30	182.88	967,597	-0.75(-0.41%)
Feb 23, 2024	182.69	185.39	182.69	183.63	677,024	+0.94(+0.51%)
Feb 22, 2024	179.86	183.10	178.61	182.69	707,760	+2.80(+1.56%)
Feb 21, 2024	180.10	180.43	178.24	179.89	621,510	-0.37(-0.20%)
Feb 20, 2024	180.06	180.65	178.78	180.26	661,785	+0.20(+0.11%)
Feb 16, 2024	181.23	183.47	179.78	180.06	668,327	-2.15(-1.18%)
Feb 15, 2024	182.06	183.83	179.91	182.20	605,418	+2.06(+1.14%)
Feb 14, 2024	179.15	180.58	178.34	180.15	469,327	+1.38(+0.77%)
Feb 13, 2024	179.25	181.22	178.09	178.77	732,904	-3.34(-1.84%)
Feb 12, 2024	179.47	183.59	179.32	182.12	883,625	-2.10(-1.14%)
Feb 09, 2024	184.43	185.54	181.87	184.22	749,368	+0.88(+0.48%)
Feb 08, 2024	185.27	185.66	181.34	183.34	898,933	-2.83(-1.52%)
Feb 07, 2024	189.93	190.09	186.11	186.18	981,396	-3.64(-1.92%)
Feb 06, 2024	189.39	191.73	185.19	189.82	1,308,818	+0.61(+0.32%)
Feb 05, 2024	190.29	191.53	189.19	189.21	819,505	-1.74(-0.91%)
Feb 02, 2024	191.07	192.35	189.99	190.95	620,491	-1.79(-0.93%)

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.