Indicators

Resmed Inc (NY: RMD )

218.27 -0.01 (-0.00%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	145.02	145.69	143.32	144.05	265,442	-1.18(-0.82%)
Nov 27, 2019	144.39	145.54	143.62	145.24	436,173	+1.21(+0.84%)
Nov 26, 2019	141.96	144.21	141.24	144.03	1,310,169	+3.14(+2.23%)
Nov 25, 2019	139.70	141.49	139.63	140.88	412,377	+1.02(+0.73%)
Nov 22, 2019	141.19	141.19	139.20	139.86	611,058	-1.05(-0.75%)
Nov 21, 2019	143.46	143.46	140.34	140.91	724,237	-3.18(-2.20%)
Nov 20, 2019	143.13	145.84	142.64	144.09	477,549	+0.24(+0.17%)
Nov 19, 2019	143.07	144.38	142.51	143.85	417,433	+1.55(+1.09%)
Nov 18, 2019	141.26	142.98	141.14	142.30	469,203	+0.66(+0.46%)
Nov 15, 2019	140.20	141.91	140.20	141.65	570,452	+1.62(+1.15%)
Nov 14, 2019	140.07	140.60	139.62	140.03	326,304	+0.13(+0.10%)
Nov 13, 2019	138.49	140.17	138.05	139.89	355,936	+1.09(+0.78%)
Nov 12, 2019	138.28	140.34	138.04	138.81	337,862	+0.26(+0.19%)
Nov 11, 2019	138.28	139.76	137.76	138.54	246,506	+0.03(+0.02%)
Nov 08, 2019	136.55	139.33	136.55	138.52	397,125	+1.61(+1.17%)
Nov 07, 2019	138.45	138.63	136.14	136.91	767,066	-1.03(-0.75%)
Nov 06, 2019	138.41	139.11	137.49	137.94	474,567	-0.71(-0.51%)
Nov 05, 2019	141.65	141.65	138.36	138.65	586,616	-2.99(-2.11%)
Nov 04, 2019	141.98	142.88	140.35	141.64	615,542	+0.06(+0.04%)

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.