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 31, 2012	24.54	24.79	24.34	24.45	1,097,652	-0.22(-0.89%)
Jan 30, 2012	24.80	24.97	24.62	24.67	1,777,141	-0.65(-2.56%)
Jan 27, 2012	24.46	25.94	24.37	25.32	3,977,853	+2.40(+10.47%)
Jan 26, 2012	23.23	23.36	22.82	22.92	1,219,940	-0.15(-0.66%)
Jan 25, 2012	22.42	23.12	22.29	23.07	867,533	+0.45(+1.97%)
Jan 24, 2012	22.34	22.77	22.22	22.62	1,123,952	+0.13(+0.56%)
Jan 23, 2012	21.92	22.51	21.92	22.50	1,516,853	+0.57(+2.61%)
Jan 20, 2012	22.03	22.04	21.73	21.92	852,079	-0.29(-1.29%)
Jan 19, 2012	22.02	22.40	21.88	22.21	2,063,188	+0.31(+1.42%)
Jan 18, 2012	21.77	21.96	21.64	21.90	1,257,879	-0.11(-0.50%)
Jan 17, 2012	22.08	22.22	21.93	22.01	992,202	+0.28(+1.28%)
Jan 13, 2012	21.77	21.86	21.60	21.73	1,291,053	-0.21(-0.96%)
Jan 12, 2012	22.24	22.29	21.89	21.94	1,147,488	-0.35(-1.59%)
Jan 11, 2012	21.88	22.32	21.88	22.29	909,197	+0.28(+1.26%)
Jan 10, 2012	21.48	22.02	21.38	22.02	1,668,149	+1.11(+5.32%)
Jan 09, 2012	21.06	21.07	20.72	20.90	787,583	-0.08(-0.40%)
Jan 06, 2012	21.02	21.11	20.90	20.99	979,708	+0.09(+0.44%)
Jan 05, 2012	20.85	20.97	20.56	20.90	1,448,210	-0.14(-0.68%)

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.