Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	19.90	20.43	19.72	20.10	1,175,671	+0.18(+0.89%)
Feb 27, 2007	20.39	20.42	19.70	19.92	1,061,215	-0.75(-3.63%)
Feb 26, 2007	20.75	20.80	20.58	20.67	736,436	-0.19(-0.93%)
Feb 23, 2007	20.88	20.93	20.63	20.87	862,934	+0.07(+0.34%)
Feb 22, 2007	20.76	20.90	20.69	20.80	943,671	+0.05(+0.26%)
Feb 21, 2007	20.80	20.86	20.66	20.74	1,058,603	-0.07(-0.32%)
Feb 20, 2007	20.91	21.06	20.70	20.81	843,462	-0.16(-0.78%)
Feb 16, 2007	21.14	21.14	20.81	20.97	857,948	-0.23(-1.09%)
Feb 15, 2007	21.27	21.39	21.14	21.20	2,162,323	+0.34(+1.61%)
Feb 14, 2007	20.80	21.00	20.76	20.87	1,294,292	+0.05(+0.22%)
Feb 13, 2007	20.80	20.87	20.68	20.82	2,325,440	+0.35(+1.69%)
Feb 12, 2007	20.42	20.57	20.34	20.47	2,259,872	+0.24(+1.19%)
Feb 09, 2007	20.85	20.85	20.17	20.23	2,680,939	-0.85(-4.05%)
Feb 08, 2007	21.11	21.31	20.82	21.09	2,572,894	+0.03(+0.16%)
Feb 07, 2007	21.70	21.70	20.59	21.06	7,074,925	-1.72(-7.56%)
Feb 06, 2007	22.55	22.93	22.52	22.78	1,043,405	-0.07(-0.30%)
Feb 05, 2007	23.23	23.65	22.49	22.85	1,732,281	-0.00(-0.02%)
Feb 02, 2007	22.53	23.15	22.27	22.85	3,246,572	+0.71(+3.20%)

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.