Indicators

Resmed Inc (NY: RMD )

211.58 -6.69 (-3.07%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.15	21.36	20.91	21.17	1,442,589	-0.05(-0.26%)
Nov 27, 2009	21.63	21.63	19.80	21.22	1,119,668	-0.77(-3.50%)
Nov 25, 2009	21.56	22.05	21.46	22.00	1,558,865	+0.58(+2.71%)
Nov 24, 2009	21.20	21.48	21.10	21.41	1,214,427	+0.16(+0.75%)
Nov 23, 2009	21.27	21.48	21.14	21.25	742,404	+0.09(+0.44%)
Nov 20, 2009	21.29	21.30	20.98	21.16	1,447,244	-0.18(-0.83%)
Nov 19, 2009	21.23	21.50	21.14	21.34	1,705,426	-0.08(-0.37%)
Nov 18, 2009	21.50	21.56	21.24	21.42	1,583,775	-0.03(-0.12%)
Nov 17, 2009	21.51	21.55	21.27	21.44	1,067,213	-0.11(-0.51%)
Nov 16, 2009	21.28	21.75	21.21	21.55	1,443,159	+0.27(+1.29%)
Nov 13, 2009	20.95	21.35	20.93	21.28	2,107,368	+0.64(+3.12%)
Nov 12, 2009	20.60	20.85	20.55	20.63	1,394,399	+0.05(+0.22%)
Nov 11, 2009	20.64	20.74	20.46	20.59	1,364,118	-0.04(-0.18%)
Nov 10, 2009	20.58	20.69	20.55	20.63	1,997,188	-0.11(-0.51%)
Nov 09, 2009	20.83	20.86	20.55	20.73	3,702,529	+0.76(+3.79%)
Nov 06, 2009	20.52	20.52	19.73	19.97	5,405,419	-1.10(-5.23%)
Nov 05, 2009	20.78	21.32	20.73	21.08	1,836,160	+0.29(+1.42%)
Nov 04, 2009	20.68	20.90	20.59	20.78	1,840,679	+0.15(+0.73%)
Nov 03, 2009	20.73	20.87	20.41	20.63	1,902,657	-0.24(-1.17%)

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.