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, 2017	62.41	62.56	61.75	62.13	1,266,191	-0.15(-0.24%)
Jan 30, 2017	62.34	62.65	61.90	62.28	1,174,833	-0.40(-0.65%)
Jan 27, 2017	63.14	63.54	62.47	62.68	741,793	-0.23(-0.37%)
Jan 26, 2017	64.26	64.39	62.67	62.91	1,366,787	-1.34(-2.09%)
Jan 25, 2017	63.94	64.94	63.65	64.26	1,822,538	+0.12(+0.19%)
Jan 24, 2017	63.55	65.09	61.93	64.14	4,612,690	+5.63(+9.62%)
Jan 23, 2017	57.62	58.54	57.62	58.51	1,540,526	-0.05(-0.08%)
Jan 20, 2017	58.20	58.79	58.01	58.55	668,136	+0.69(+1.19%)
Jan 19, 2017	58.23	58.44	57.69	57.86	653,492	-0.36(-0.62%)
Jan 18, 2017	58.31	58.49	57.73	58.22	1,111,262	-0.82(-1.39%)
Jan 17, 2017	59.46	59.52	58.54	59.04	1,338,701	-1.06(-1.76%)
Jan 13, 2017		60.10	60.10	60.10	0	+0.98(+1.67%)
Jan 12, 2017	58.59	59.17	58.20	59.12	575,124	+0.14(+0.23%)
Jan 11, 2017	58.26	59.14	58.16	58.98	851,286	-0.13(-0.22%)
Jan 10, 2017	57.85	59.12	57.85	59.11	685,049	+0.91(+1.57%)
Jan 09, 2017	57.11	58.31	57.07	58.20	524,814	+1.03(+1.80%)
Jan 06, 2017	56.99	57.38	56.81	57.16	523,879	+0.25(+0.44%)
Jan 05, 2017	57.51	57.61	56.70	56.92	681,554	-0.44(-0.77%)
Jan 04, 2017	57.26	57.40	56.78	57.36	825,623	+0.37(+0.65%)

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.