Indicators

Resmed Inc (NY: RMD )

214.74 -3.53 (-1.62%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	216.92	223.88		223.57	869,585	+12.21(+5.77%)
Jan 28, 2022	216.72	218.93	204.40	211.36	1,328,890	-8.58(-3.90%)
Jan 27, 2022	220.04	225.69	218.20	219.94	831,342	-6.01(-2.66%)
Jan 26, 2022	228.89	231.97	222.89	225.95	561,176	-1.11(-0.49%)
Jan 25, 2022	226.64	229.97	224.35	227.06	582,048	-6.21(-2.66%)
Jan 24, 2022	230.81	233.93	223.34	233.27	801,853	+3.29(+1.43%)
Jan 21, 2022	232.23	232.97	228.95	229.98	477,606	-2.74(-1.18%)
Jan 20, 2022	237.47	240.76	232.46	232.72	504,447	-3.35(-1.42%)
Jan 19, 2022	236.47	240.70	235.81	236.08	437,675	+0.69(+0.29%)
Jan 18, 2022	242.34	242.44	234.28	235.39	691,871	-11.22(-4.55%)
Jan 14, 2022				246.61	0	+0.45(+0.18%)
Jan 13, 2022	242.08	249.16	242.08	246.16	741,228	+7.37(+3.08%)
Jan 12, 2022	239.61	241.88	237.03	238.79	644,085	+5.67(+2.43%)
Jan 11, 2022	231.54	233.14	229.25	233.12	371,075	+1.00(+0.43%)
Jan 10, 2022	229.47	232.16	226.70	232.13	501,288	+0.12(+0.05%)
Jan 07, 2022	234.98	236.79	231.60	232.01	545,293	-4.47(-1.89%)
Jan 06, 2022	239.09	241.08	236.17	236.48	392,766	-2.88(-1.20%)
Jan 05, 2022	247.00	248.57	239.28	239.35	439,711	-8.51(-3.43%)
Jan 04, 2022	254.23	254.23	245.73	247.86	356,757	-5.94(-2.34%)

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.