Indicators

Resmed Inc (NY: RMD )

218.27 -0.01 (-0.00%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	155.74	156.32	151.96	155.57	975,256	+1.94(+1.26%)
May 28, 2020	149.91	155.18	149.16	153.63	559,375	+4.94(+3.32%)
May 27, 2020	154.10	154.52	144.29	148.69	1,050,371	-6.55(-4.22%)
May 26, 2020	158.97	159.40	154.41	155.24	787,416	-0.84(-0.54%)
May 22, 2020	155.88	157.75	154.55	156.08	440,591	+0.65(+0.42%)
May 21, 2020	155.94	156.05	152.93	155.43	487,935	-1.04(-0.67%)
May 20, 2020	159.04	159.65	156.19	156.48	666,872	-0.78(-0.50%)
May 19, 2020	161.22	163.17	156.71	157.26	534,270	-4.45(-2.75%)
May 18, 2020	161.06	164.11	160.08	161.71	610,419	+2.95(+1.86%)
May 15, 2020	156.76	160.31	155.90	158.76	418,986	+1.12(+0.71%)
May 14, 2020	157.23	159.04	153.56	157.64	535,689	-1.36(-0.86%)
May 13, 2020	160.83	163.15	156.71	159.00	610,506	-2.31(-1.43%)
May 12, 2020	164.55	166.05	161.31	161.31	671,831	-2.06(-1.26%)
May 11, 2020	155.34	165.69	155.34	163.37	1,169,150	+6.30(+4.01%)
May 08, 2020	156.26	159.69	155.27	157.07	562,752	+1.98(+1.28%)
May 07, 2020	156.06	157.10	154.45	155.09	511,783	+0.74(+0.48%)
May 06, 2020	154.47	157.52	153.77	154.34	584,874	+0.50(+0.33%)
May 05, 2020	149.90	157.18	148.88	153.84	912,318	+4.47(+2.99%)
May 04, 2020	153.47	153.78	147.77	149.38	974,050	-4.14(-2.70%)

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.