Indicators

Resmed Inc (NY: RMD )

218.57 -1.40 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	189.96	190.19	185.59	187.58	742,228	-2.14(-1.13%)
Feb 25, 2021	194.28	195.40	188.68	189.72	624,228	-5.83(-2.98%)
Feb 24, 2021	194.18	197.49	193.64	195.55	444,927	+0.86(+0.44%)
Feb 23, 2021	193.63	196.26	193.18	194.69	821,313	+0.07(+0.03%)
Feb 22, 2021	194.66	195.69	193.09	194.62	805,050	-1.13(-0.58%)
Feb 19, 2021	194.67	197.74	194.67	195.75	947,157	+1.27(+0.65%)
Feb 18, 2021	192.35	196.01	190.92	194.49	630,163	+0.14(+0.07%)
Feb 17, 2021	188.06	196.15	185.94	194.34	776,278	+5.48(+2.90%)
Feb 16, 2021	195.05	195.05	187.81	188.86	903,506	-6.28(-3.22%)
Feb 12, 2021	194.47	195.53	193.38	195.14	1,257,738	+0.02(+0.01%)
Feb 11, 2021	196.20	196.74	194.14	195.12	863,855	+0.13(+0.07%)
Feb 10, 2021	195.94	196.11	193.74	194.99	969,385	+0.90(+0.47%)
Feb 09, 2021	195.79	197.59	193.82	194.09	1,261,761	-1.64(-0.84%)
Feb 08, 2021	196.76	198.14	195.00	195.73	769,185	-0.60(-0.31%)
Feb 05, 2021	198.97	201.10	194.96	196.33	849,227	-1.84(-0.93%)
Feb 04, 2021	197.28	200.26	196.00	198.17	782,057	+0.82(+0.42%)
Feb 03, 2021	198.52	200.28	197.14	197.34	997,385	-3.36(-1.67%)
Feb 02, 2021	198.39	202.85	198.04	200.70	1,081,377	+3.88(+1.97%)

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.