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 (%)
Oct 29, 2010	28.02	28.22	26.64	26.84	3,568,023	-0.12(-0.44%)
Oct 28, 2010	27.31	27.39	26.96	26.96	2,345,700	-0.08(-0.28%)
Oct 27, 2010	26.75	27.07	26.67	27.04	1,806,367	+0.57(+2.16%)
Oct 25, 2010	26.67	27.04	26.46	26.46	1,549,757	-0.14(-0.54%)
Oct 22, 2010	26.40	26.77	26.38	26.61	664,052	+0.19(+0.73%)
Oct 21, 2010	26.19	26.74	26.19	26.41	1,278,739	+0.35(+1.36%)
Oct 20, 2010	25.82	26.09	25.77	26.06	2,533,529	+0.36(+1.41%)
Oct 19, 2010	26.09	26.33	25.62	25.70	3,406,457	-0.79(-2.99%)
Oct 18, 2010	26.56	26.74	26.39	26.49	2,291,390	-0.12(-0.44%)
Oct 15, 2010	26.99	27.20	26.40	26.61	1,842,609	-0.08(-0.28%)
Oct 14, 2010	26.79	26.86	26.62	26.68	1,103,206	-0.03(-0.09%)
Oct 13, 2010	27.26	27.26	26.67	26.71	2,629,675	-0.47(-1.74%)
Oct 12, 2010	27.22	27.31	26.85	27.18	427,105	-0.11(-0.40%)
Oct 11, 2010	27.51	27.52	27.26	27.29	796,527	-0.22(-0.80%)
Oct 08, 2010	27.51	27.82	27.31	27.51	858,203	-0.04(-0.15%)
Oct 07, 2010	28.07	28.07	27.45	27.55	413,768	-0.45(-1.59%)
Oct 06, 2010	28.00	28.18	27.93	28.00	769,779	+0.09(+0.33%)
Oct 05, 2010	27.50	27.97	27.50	27.90	789,462	+0.59(+2.16%)
Oct 04, 2010	27.65	27.68	27.19	27.31	532,596	-0.34(-1.22%)

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.