Indicators

Resmed Inc (NY: RMD )

206.33 -3.01 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.08	51.53	50.80	51.08	1,893,936	+0.41(+0.80%)
Jan 28, 2016	52.21	52.27	50.44	50.68	1,648,772	-1.19(-2.29%)
Jan 27, 2016	53.17	53.46	51.68	51.87	1,249,851	-1.31(-2.46%)
Jan 26, 2016	52.88	53.23	52.52	53.17	1,397,266	+0.32(+0.61%)
Jan 25, 2016	52.07	53.74	51.99	52.85	2,081,872	+0.98(+1.89%)
Jan 22, 2016	51.91	54.06	51.70	51.87	4,493,458	+3.18(+6.53%)
Jan 21, 2016	48.54	49.68	48.00	48.69	2,071,079	+0.25(+0.52%)
Jan 20, 2016	47.75	48.75	47.18	48.44	2,887,518	+0.09(+0.19%)
Jan 19, 2016	47.44	48.52	47.39	48.35	2,174,044	+0.33(+0.69%)
Jan 15, 2016	47.90	48.01	48.01	48.01	1,560,673	-0.79(-1.62%)
Jan 14, 2016	47.96	48.89	47.57	48.80	1,330,067	+0.95(+1.98%)
Jan 13, 2016	48.32	48.52	47.78	47.86	1,427,540	-0.01(-0.02%)
Jan 12, 2016	47.45	47.99	47.21	47.87	1,113,915	+0.73(+1.55%)
Jan 11, 2016	46.99	47.44	46.80	47.14	1,474,460	+0.18(+0.38%)
Jan 08, 2016	46.98	47.39	46.78	46.96	1,337,210	+0.23(+0.50%)
Jan 07, 2016	45.78	46.87	45.74	46.72	1,514,910	+0.41(+0.89%)
Jan 06, 2016	46.55	46.75	46.03	46.31	1,415,024	-0.94(-1.98%)
Jan 05, 2016	47.04	47.77	47.17	47.25	722,948	+0.21(+0.44%)

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.