Indicators

Resmed Inc (NY: RMD )

214.09 +2.51 (+1.19%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	206.56	206.56	193.16	195.75	1,184,202	-13.95(-6.65%)
Jan 28, 2021	209.49	213.63	208.09	209.69	515,847	+1.82(+0.87%)
Jan 27, 2021	212.80	214.37	206.87	207.88	541,234	-7.98(-3.70%)
Jan 26, 2021	215.06	217.95	212.92	215.86	469,947	+0.58(+0.27%)
Jan 25, 2021	209.69	217.53	209.50	215.28	506,252	+5.98(+2.86%)
Jan 22, 2021	211.14	211.19	208.41	209.29	306,862	-1.51(-0.71%)
Jan 21, 2021	211.99	212.25	207.89	210.80	416,226	-0.86(-0.41%)
Jan 20, 2021	209.61	212.54	207.59	211.66	457,991	+2.97(+1.42%)
Jan 19, 2021	207.48	210.41	206.43	208.69	409,122	+3.19(+1.55%)
Jan 15, 2021	206.71	207.74	204.17	205.51	400,363	-1.61(-0.78%)
Jan 14, 2021	210.83	211.57	206.88	207.12	432,145	-3.11(-1.48%)
Jan 13, 2021	210.46	211.21	208.93	210.23	448,841	-0.39(-0.18%)
Jan 12, 2021	213.36	213.84	209.34	210.62	347,147	-3.32(-1.55%)
Jan 11, 2021	212.38	214.80	211.21	213.94	329,194	+1.32(+0.62%)
Jan 08, 2021	208.40	212.81	207.91	212.62	521,152	+3.57(+1.71%)
Jan 07, 2021	204.48	209.85	202.91	209.04	599,767	+1.99(+0.96%)
Jan 06, 2021	205.47	209.65	205.17	207.05	656,224	-1.36(-0.65%)
Jan 05, 2021	205.82	209.43	205.59	208.41	534,910	+2.36(+1.15%)

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.