Indicators

Resmed Inc (NY: RMD )

218.27 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	70.94	71.86	70.77	71.83	453,890	+0.79(+1.12%)
Sep 28, 2017	71.42	71.64	70.78	71.03	477,458	-0.05(-0.07%)
Sep 27, 2017			70.26	71.08	717,603	-0.13(-0.18%)
Sep 26, 2017	71.64	71.85	71.19	71.21	477,823	-0.84(-1.17%)
Sep 25, 2017	72.19	72.42	71.51	72.05	540,186	-0.17(-0.23%)
Sep 22, 2017	72.02	72.42	71.97	72.22	644,754	+0.06(+0.08%)
Sep 21, 2017	73.26	73.50	72.07	72.16	823,896	-2.13(-2.86%)
Sep 20, 2017	74.28	74.70	73.69	74.29	390,974	+0.14(+0.19%)
Sep 19, 2017	74.22	74.33	73.61	74.15	471,855	-0.07(-0.10%)
Sep 18, 2017	74.33	74.63	74.01	74.22	470,423	+0.28(+0.38%)
Sep 15, 2017	75.08	75.13	73.92	73.94	1,346,474	-1.23(-1.64%)
Sep 14, 2017	74.10	75.23	73.84	75.18	839,518	+0.88(+1.18%)
Sep 13, 2017	75.40	75.46	73.93	74.30	720,140	-1.19(-1.57%)
Sep 12, 2017	75.84	75.87	75.19	75.48	649,451	-0.47(-0.61%)
Sep 11, 2017	75.21	76.41	74.67	75.95	772,331	+1.44(+1.93%)
Sep 08, 2017	73.74	75.02	73.61	74.51	597,527	+0.95(+1.29%)
Sep 07, 2017	72.57	73.60	71.93	73.56	613,613	+1.08(+1.49%)
Sep 06, 2017	71.65	72.59	71.46	72.48	426,345	+0.99(+1.38%)
Sep 05, 2017	72.14	72.33	71.17	71.49	910,943	-0.92(-1.28%)

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.