Indicators

Resmed Inc (NY: RMD )

213.26 +1.68 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.401	4.696	4.399	4.638	2,032,669	+0.23(+5.26%)
Jan 29, 2004	4.410	4.421	4.380	4.406	721,407	-0.03(-0.71%)
Jan 28, 2004	4.459	4.475	4.427	4.438	1,059,552	-0.06(-1.29%)
Jan 27, 2004	4.501	4.510	4.475	4.495	1,147,413	-0.05(-1.04%)
Jan 26, 2004	4.432	4.555	4.432	4.543	837,763	+0.03(+0.58%)
Jan 23, 2004	4.390	4.608	4.389	4.517	1,410,520	+0.11(+2.48%)
Jan 22, 2004	4.343	4.421	4.343	4.407	921,350	+0.06(+1.48%)
Jan 21, 2004	4.280	4.347	4.260	4.343	892,854	+0.06(+1.38%)
Jan 20, 2004	4.332	4.332	4.248	4.284	1,520,227	-0.07(-1.72%)
Jan 16, 2004	4.409	4.445	4.356	4.359	1,607,138	-0.02(-0.55%)
Jan 15, 2004	4.332	4.400	4.306	4.383	730,431	+0.06(+1.34%)
Jan 14, 2004	4.298	4.330	4.298	4.325	691,012	+0.02(+0.49%)
Jan 13, 2004	4.298	4.315	4.274	4.304	1,777,636	-0.08(-1.80%)
Jan 12, 2004	4.316	4.383	4.311	4.383	529,538	+0.03(+0.60%)
Jan 09, 2004	4.355	4.393	4.350	4.356	397,985	-0.02(-0.50%)
Jan 08, 2004	4.355	4.390	4.338	4.379	687,688	+0.05(+1.07%)
Jan 07, 2004	4.316	4.344	4.302	4.332	1,082,349	-0.03(-0.63%)
Jan 06, 2004	4.394	4.401	4.348	4.360	1,969,504	-0.06(-1.29%)
Jan 05, 2004	4.401	4.437	4.389	4.417	1,248,097	-0.01(-0.12%)

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.