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 (%)
Jul 29, 2005	6.996	7.099	6.991	7.054	664,408	+0.03(+0.37%)
Jul 28, 2005	6.930	7.075	6.930	7.028	865,773	+0.10(+1.44%)
Jul 27, 2005	6.921	6.964	6.883	6.928	714,749	-0.02(-0.29%)
Jul 26, 2005	6.854	6.975	6.833	6.948	465,418	+0.07(+0.99%)
Jul 25, 2005	6.859	6.921	6.782	6.879	531,906	-0.07(-1.00%)
Jul 22, 2005	6.959	7.017	6.871	6.949	437,398	+0.02(+0.30%)
Jul 21, 2005	6.999	7.021	6.895	6.928	684,829	-0.06(-0.81%)
Jul 20, 2005	6.949	7.000	6.938	6.984	796,435	+0.09(+1.24%)
Jul 19, 2005	6.870	6.903	6.837	6.899	524,308	+0.05(+0.71%)
Jul 18, 2005	6.922	6.922	6.842	6.851	531,906	-0.10(-1.41%)
Jul 15, 2005	6.856	6.957	6.778	6.949	1,037,218	-0.04(-0.59%)
Jul 14, 2005	7.006	7.012	6.917	6.990	503,411	-0.01(-0.17%)
Jul 13, 2005	7.054	7.057	6.936	7.001	963,131	-0.10(-1.39%)
Jul 12, 2005	7.059	7.121	7.032	7.100	865,773	-0.02(-0.33%)
Jul 11, 2005	7.096	7.157	7.021	7.123	1,148,823	-0.03(-0.47%)
Jul 08, 2005	6.973	7.188	6.968	7.157	1,108,930	+0.18(+2.64%)
Jul 07, 2005	6.836	7.001	6.778	6.973	2,448,670	+0.03(+0.47%)
Jul 06, 2005	6.988	6.988	6.869	6.940	1,780,937	-0.06(-0.81%)
Jul 05, 2005	6.875	7.014	6.875	6.997	1,296,522	+0.05(+0.76%)

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.