Indicators

Resmed Inc (NY: RMD )

218.06 +34.64 (+18.89%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	203.02	218.38	201.86	218.06	4,330,431	+34.64(+18.89%)
Apr 25, 2024	183.07	184.30	179.00	183.42	1,121,655	-0.36(-0.20%)
Apr 24, 2024	185.88	186.88	183.02	183.78	973,428	-0.44(-0.24%)
Apr 23, 2024	182.59	184.83	181.70	184.22	1,202,959	+3.87(+2.15%)
Apr 22, 2024	180.00	180.81	178.49	180.35	1,218,743	+1.50(+0.84%)
Apr 19, 2024	179.15	179.43	176.92	178.85	1,303,528	+1.24(+0.70%)
Apr 18, 2024	177.40	179.80	176.33	177.61	1,583,566	+3.78(+2.17%)
Apr 17, 2024	182.00	183.40	172.19	173.83	3,003,511	-11.03(-5.97%)
Apr 16, 2024	184.46	186.72	183.37	184.86	411,889	-0.23(-0.12%)
Apr 15, 2024	187.95	189.29	184.78	185.09	605,408	-0.77(-0.41%)
Apr 12, 2024	188.62	189.41	184.39	185.86	659,893	-3.65(-1.93%)
Apr 11, 2024	195.14	195.14	189.40	189.51	696,180	-4.29(-2.21%)
Apr 10, 2024	190.72	194.62	190.52	193.80	915,278	-0.47(-0.24%)
Apr 09, 2024	189.00	194.38	187.98	194.27	988,287	+6.51(+3.47%)
Apr 08, 2024	188.61	188.97	187.50	187.76	773,962	-1.00(-0.53%)
Apr 05, 2024	185.02	189.56	185.02	188.76	749,100	+3.76(+2.03%)
Apr 04, 2024	187.60	188.15	184.84	185.00	872,947	-1.04(-0.56%)
Apr 03, 2024	185.99	189.04	185.39	186.04	1,456,194	+1.68(+0.91%)
Apr 02, 2024	187.59	188.28	182.29	184.36	984,521	-4.96(-2.62%)

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.