Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Nov 01, 2019 143.01 144.01 141.53 141.58 473,905 -0.47(-0.33%)
Oct 31, 2019 141.43 143.06 141.09 142.05 735,530 +0.66(+0.47%)
Oct 30, 2019 140.18 142.03 139.59 141.39 482,553 +0.53(+0.38%)
Oct 29, 2019 139.25 141.77 138.29 140.86 608,581 +1.18(+0.85%)
Oct 28, 2019 138.39 139.81 136.11 139.68 831,800 +1.14(+0.83%)
Oct 25, 2019 139.25 141.52 135.68 138.53 1,707,142 +15.87(+12.94%)
Oct 24, 2019 122.39 124.11 121.40 122.66 543,596 +0.95(+0.78%)
Oct 23, 2019 121.96 122.73 121.25 121.71 403,471 +0.21(+0.17%)
Oct 22, 2019 125.89 126.24 121.31 121.50 564,801 -3.84(-3.07%)
Oct 21, 2019 126.58 126.60 124.96 125.34 497,259 -0.66(-0.53%)
Oct 18, 2019 125.79 126.69 124.79 126.00 512,642 -0.40(-0.32%)
Oct 17, 2019 125.99 127.45 125.99 126.41 424,753 +0.45(+0.36%)
Oct 16, 2019 126.36 126.76 125.17 125.95 650,425 +0.68(+0.54%)
Oct 15, 2019 124.85 125.83 124.72 125.27 437,730 +1.18(+0.95%)
Oct 14, 2019 124.79 125.02 123.87 124.09 369,688 -0.42(-0.34%)
Oct 11, 2019 125.79 126.63 124.45 124.52 537,113 -0.78(-0.62%)
Oct 10, 2019 126.34 126.34 123.78 125.29 506,362 -1.64(-1.29%)
Oct 09, 2019 126.57 127.39 126.41 126.94 336,285 +1.87(+1.50%)
Oct 08, 2019 126.30 126.54 124.69 125.06 444,768 -1.87(-1.48%)
Oct 07, 2019 126.50 127.68 126.41 126.94 381,585 -0.21(-0.17%)
Oct 04, 2019 126.12 127.19 125.66 127.15 371,855 +2.03(+1.62%)
Oct 03, 2019 123.52 125.35 122.34 125.12 694,997 +1.35(+1.09%)
Oct 02, 2019 127.33 127.85 122.99 123.77 619,285 -4.52(-3.53%)
Oct 01, 2019 129.77 130.48 127.67 128.29 533,331 -1.46(-1.13%)
Sep 30, 2019 128.38 130.82 128.38 129.75 479,762 +1.45(+1.13%)
Sep 27, 2019 129.48 130.16 127.79 128.30 417,569 -0.97(-0.75%)
Sep 26, 2019 131.16 131.19 129.10 129.27 373,325 -1.34(-1.03%)
Sep 25, 2019 130.72 130.88 129.41 130.61 341,126 +0.38(+0.29%)
Sep 24, 2019 131.02 132.46 129.92 130.24 465,715 +0.10(+0.08%)
Sep 23, 2019 129.13 131.24 128.94 130.13 602,696 +0.94(+0.73%)
Sep 20, 2019 128.12 129.74 127.05 129.19 793,174 +0.98(+0.76%)
Sep 19, 2019 127.73 128.77 127.15 128.21 604,292 +0.89(+0.70%)
Sep 18, 2019 128.59 128.72 125.86 127.32 746,825 -1.30(-1.01%)
Sep 17, 2019 126.19 129.04 125.95 128.62 761,881 +3.09(+2.46%)
Sep 16, 2019 126.41 127.49 125.35 125.52 612,158 -1.42(-1.12%)
Sep 13, 2019 128.41 128.48 126.03 126.94 663,842 -1.70(-1.32%)
Sep 12, 2019 129.59 130.79 128.48 128.64 712,061 +0.26(+0.20%)
Sep 11, 2019 128.12 129.85 127.50 128.38 651,452 -0.64(-0.50%)
Sep 10, 2019 128.78 129.37 125.56 129.03 658,365 -0.72(-0.56%)
Sep 09, 2019 134.51 134.51 129.51 129.75 651,583 -4.98(-3.70%)
Sep 06, 2019 135.12 135.65 134.06 134.73 448,809 -0.03(-0.02%)
Sep 05, 2019 133.69 135.02 132.60 134.76 496,287 +2.40(+1.81%)
Sep 04, 2019 133.10 133.47 131.74 132.36 394,928 +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.