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 (%)
Sep 28, 2007	18.10	18.21	17.89	18.05	960,519	-0.01(-0.05%)
Sep 27, 2007	17.90	18.07	17.71	18.06	1,217,211	-0.32(-1.76%)
Sep 26, 2007	18.42	18.52	18.27	18.39	582,960	-0.04(-0.21%)
Sep 25, 2007	18.18	18.45	18.13	18.42	919,201	+0.19(+1.06%)
Sep 24, 2007	18.55	18.68	18.18	18.23	1,816,318	-0.22(-1.21%)
Sep 21, 2007	18.76	18.76	18.41	18.45	1,620,415	-0.29(-1.55%)
Sep 20, 2007	18.87	19.02	18.74	18.74	588,659	+0.03(+0.18%)
Sep 19, 2007	18.95	19.01	18.67	18.71	1,300,796	-0.22(-1.16%)
Sep 18, 2007	18.64	18.95	18.53	18.93	1,100,856	+0.37(+2.00%)
Sep 17, 2007	18.61	18.75	18.55	18.56	862,448	-0.13(-0.72%)
Sep 14, 2007	18.58	18.79	18.52	18.69	918,963	-0.01(-0.04%)
Sep 13, 2007	18.71	18.93	18.60	18.70	1,054,315	-0.02(-0.09%)
Sep 12, 2007	18.52	18.81	18.44	18.72	1,303,646	+0.17(+0.93%)
Sep 11, 2007	18.07	18.55	17.99	18.55	2,075,623	+0.57(+3.19%)
Sep 10, 2007	17.89	18.15	17.81	17.97	1,382,245	+0.14(+0.80%)
Sep 07, 2007	17.55	17.86	17.43	17.83	1,855,499	+0.06(+0.36%)
Sep 06, 2007	17.48	17.80	17.46	17.77	1,676,693	+0.39(+2.23%)
Sep 05, 2007	17.36	17.59	17.27	17.38	1,392,455	-0.07(-0.39%)

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.