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 (%)
Jul 29, 2016	62.36	63.16	62.17	62.71	2,035,322	+2.90(+4.84%)
Jul 28, 2016	59.35	59.92	59.14	59.81	1,190,893	+0.52(+0.88%)
Jul 27, 2016	59.78	59.78	58.93	59.30	1,131,214	-0.75(-1.24%)
Jul 26, 2016	59.44	60.07	59.22	60.04	668,575	+0.40(+0.67%)
Jul 25, 2016	59.88	60.02	59.37	59.64	814,885	-0.38(-0.64%)
Jul 22, 2016	59.96	60.19	59.69	60.02	1,080,653	+0.04(+0.06%)
Jul 21, 2016	60.01	60.42	59.75	59.99	454,849	-0.22(-0.36%)
Jul 20, 2016	60.07	60.52	60.02	60.21	558,471	+0.56(+0.95%)
Jul 19, 2016	59.88	60.26	59.57	59.64	1,165,380	-0.34(-0.56%)
Jul 18, 2016	59.29	60.00	59.29	59.98	1,002,434	+0.98(+1.67%)
Jul 15, 2016	59.20	59.44	58.56	58.99	1,326,209	-0.27(-0.46%)
Jul 14, 2016	59.18	59.30	58.91	59.27	719,328	+0.61(+1.04%)
Jul 13, 2016	58.38	59.14	58.38	58.66	802,843	+0.37(+0.64%)
Jul 12, 2016	58.52	58.79	58.13	58.28	741,633	-0.24(-0.40%)
Jul 11, 2016	59.16	59.16	58.50	58.52	531,990	-0.21(-0.36%)
Jul 08, 2016	58.08	58.79	57.67	58.73	1,489,634	+1.06(+1.83%)
Jul 07, 2016	57.89	58.20	57.61	57.67	774,239	-0.51(-0.88%)
Jul 06, 2016	57.74	58.43	57.74	58.18	1,156,081	+0.28(+0.49%)
Jul 05, 2016	57.99	58.13	57.71	57.90	1,059,181	+0.06(+0.11%)

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.