Indicators

Resmed Inc (NY: RMD )

213.26 +1.68 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.317	5.354	5.316	5.348	419,351	-0.00(-0.06%)
May 27, 2004	5.343	5.359	5.290	5.351	736,120	+0.05(+0.93%)
May 26, 2004	5.264	5.324	5.235	5.302	549,003	+0.07(+1.29%)
May 25, 2004	5.175	5.238	5.165	5.235	708,100	+0.07(+1.45%)
May 24, 2004	5.117	5.174	5.111	5.160	662,983	+0.04(+0.82%)
May 21, 2004	5.127	5.127	5.082	5.118	553,277	+0.02(+0.33%)
May 20, 2004	5.096	5.110	5.054	5.101	395,605	-0.02(-0.47%)
May 19, 2004	5.161	5.179	5.122	5.125	633,538	+0.01(+0.16%)
May 18, 2004	5.017	5.122	5.017	5.117	856,749	+0.17(+3.38%)
May 17, 2004	5.027	5.028	4.948	4.949	827,779	-0.10(-1.92%)
May 14, 2004	5.046	5.072	5.023	5.046	589,846	+0.01(+0.13%)
May 13, 2004	4.980	5.054	4.976	5.040	994,475	+0.01(+0.25%)
May 12, 2004	5.032	5.055	4.990	5.027	890,468	-0.00(-0.08%)
May 11, 2004	5.001	5.064	5.001	5.031	519,083	+0.02(+0.40%)
May 10, 2004	5.025	5.046	4.982	5.011	822,555	-0.13(-2.56%)
May 07, 2004	5.232	5.241	5.141	5.143	632,589	-0.09(-1.73%)
May 06, 2004	5.296	5.296	5.234	5.234	614,067	-0.11(-1.99%)
May 05, 2004	5.238	5.359	5.206	5.340	1,072,836	+0.09(+1.75%)
May 04, 2004	5.162	5.259	5.162	5.248	731,371	+0.06(+1.20%)

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.