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, 2015	55.62	55.65	55.05	55.16	1,122,325	-0.49(-0.89%)
Jan 29, 2015	55.85	55.97	55.01	55.66	1,290,370	-0.26(-0.46%)
Jan 28, 2015	56.99	57.18	55.80	55.92	1,865,529	-1.66(-2.88%)
Jan 27, 2015	58.94	59.05	57.52	57.58	2,746,182	-1.74(-2.93%)
Jan 26, 2015	57.55	59.45	57.44	59.31	3,084,317	+1.70(+2.96%)
Jan 23, 2015	56.51	59.61	56.21	57.61	6,011,473	+2.98(+5.46%)
Jan 22, 2015	52.97	54.71	52.67	54.63	2,268,787	+1.55(+2.93%)
Jan 21, 2015	52.98	53.37	52.83	53.07	1,880,320	-0.11(-0.20%)
Jan 20, 2015	52.86	53.46	52.60	53.18	2,834,263	-0.45(-0.84%)
Jan 16, 2015	52.90	53.69	52.70	53.63	1,557,621	+0.41(+0.76%)
Jan 15, 2015	53.35	53.50	53.12	53.22	1,378,272	-0.04(-0.08%)
Jan 14, 2015	52.46	53.27	52.36	53.27	1,397,365	+0.43(+0.82%)
Jan 13, 2015	52.03	53.12	52.03	52.83	2,013,461	+1.01(+1.94%)
Jan 12, 2015	51.23	52.15	51.23	51.83	1,221,671	+0.47(+0.91%)
Jan 09, 2015	51.34	51.49	50.74	51.36	1,031,117	+0.15(+0.29%)
Jan 08, 2015	50.55	51.34	50.42	51.21	1,201,591	+0.85(+1.68%)
Jan 07, 2015	50.18	50.38	49.56	50.36	1,336,086	+0.34(+0.67%)
Jan 06, 2015	50.28	50.57	49.85	50.03	1,805,349	-0.36(-0.72%)
Jan 05, 2015	50.37	50.72	50.20	50.39	781,188	-0.10(-0.19%)

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.