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 (%)
Apr 28, 2023	225.47	240.50	224.85	237.98	1,268,843	+15.47(+6.95%)
Apr 27, 2023	220.38	222.64	217.97	222.51	543,152	+1.36(+0.62%)
Apr 26, 2023	221.28	222.33	220.60	221.15	605,177	-2.66(-1.19%)
Apr 25, 2023	226.12	226.28	223.67	223.81	440,071	-2.84(-1.25%)
Apr 24, 2023	225.18	227.63	225.18	226.65	491,909	+1.40(+0.62%)
Apr 21, 2023	223.90	225.67	223.20	225.25	461,066	+3.18(+1.43%)
Apr 20, 2023	219.44	222.25	219.34	222.07	496,770	+2.45(+1.12%)
Apr 19, 2023	219.45	220.32	218.49	219.62	391,669	-0.51(-0.23%)
Apr 18, 2023	223.57	223.57	219.34	220.13	375,973	-2.53(-1.14%)
Apr 17, 2023	221.87	222.88	220.22	222.66	396,543	+0.88(+0.40%)
Apr 14, 2023	223.64	225.02	221.61	221.78	617,882	-1.97(-0.88%)
Apr 13, 2023	221.30	224.92	220.71	223.75	453,134	+4.31(+1.97%)
Apr 12, 2023	221.95	222.84	219.00	219.43	340,086	-0.98(-0.44%)
Apr 11, 2023	220.22	221.43	219.32	220.41	292,671	+1.02(+0.46%)
Apr 10, 2023	217.74	219.39	216.25	219.39	516,686	+0.29(+0.13%)
Apr 06, 2023	218.68	219.19	217.90	219.10	373,352	+0.69(+0.32%)
Apr 05, 2023	217.77	220.20	217.41	218.41	404,476	+0.90(+0.41%)
Apr 04, 2023	217.12	219.41	217.12	217.51	485,746	+1.06(+0.49%)

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.