Indicators

Resmed Inc (NY: RMD )

216.84 +3.96 (+1.86%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.33	15.38	14.71	14.88	3,212,586	+0.35(+2.43%)
Mar 30, 2009	14.54	14.74	14.36	14.53	1,601,442	-0.29(-1.99%)
Mar 26, 2009	13.90	14.82	13.90	14.82	4,657,356	+1.01(+7.32%)
Mar 25, 2009	13.74	13.83	13.51	13.81	5,447,791	+0.41(+3.08%)
Mar 24, 2009	13.73	13.82	13.34	13.40	3,607,479	-0.78(-5.52%)
Mar 23, 2009	13.96	14.22	13.93	14.18	2,373,500	+0.58(+4.27%)
Mar 20, 2009	13.96	14.26	13.26	13.60	6,100,502	-0.56(-3.95%)
Mar 19, 2009	14.68	14.69	14.08	14.16	3,106,321	-0.38(-2.61%)
Mar 18, 2009	14.24	14.66	14.23	14.54	3,359,717	+0.36(+2.52%)
Mar 17, 2009	14.68	14.74	13.65	14.18	9,732,767	-1.01(-6.65%)
Mar 16, 2009	15.37	15.58	15.16	15.19	1,907,975	-0.02(-0.14%)
Mar 13, 2009	15.32	15.40	14.74	15.22	0	+0.07(+0.47%)
Mar 12, 2009	14.56	15.19	14.32	15.14	4,275,183	+0.60(+4.14%)
Mar 11, 2009	14.69	14.82	14.47	14.54	1,879,423	-0.13(-0.92%)
Mar 10, 2009	14.73	14.73	14.42	14.68	2,683,851	+0.36(+2.50%)
Mar 09, 2009	14.96	14.98	14.01	14.32	2,844,064	-0.64(-4.31%)
Mar 06, 2009	14.81	15.15	14.57	14.96	0	+0.25(+1.69%)
Mar 05, 2009	15.19	15.25	14.62	14.71	2,386,183	-0.70(-4.54%)
Mar 04, 2009	14.97	15.64	14.94	15.41	2,770,429	+1.11(+7.77%)

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.