Indicators

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	149.71	150.58	146.23	146.70	1,707,769	-2.16(-1.45%)
Sep 28, 2023	150.46	151.58	147.82	148.86	1,906,066	+1.39(+0.94%)
Sep 27, 2023	144.46	149.45	144.46	147.47	3,021,027	+5.41(+3.81%)
Sep 26, 2023	138.89	142.77	138.89	142.07	1,856,578	+4.87(+3.55%)
Sep 25, 2023	135.12	137.22	136.25	137.20	1,857,878	+1.67(+1.23%)
Sep 22, 2023	136.66	137.46	135.35	135.53	1,820,023	+0.32(+0.23%)
Sep 21, 2023	138.67	139.22	135.14	135.21	1,538,949	-4.79(-3.42%)
Sep 20, 2023	143.23	144.34	139.89	140.00	1,212,351	-2.55(-1.79%)
Sep 19, 2023	144.30	145.10	141.56	142.55	1,447,410	-2.34(-1.62%)
Sep 18, 2023	144.51	146.29	144.51	144.90	1,591,699	+0.66(+0.45%)
Sep 15, 2023	146.79	146.95	143.85	144.24	2,410,370	-2.23(-1.52%)
Sep 14, 2023	146.06	146.87	145.02	146.47	2,204,174	+1.29(+0.89%)
Sep 13, 2023	145.88	147.49	144.90	145.18	1,678,504	-2.61(-1.77%)
Sep 12, 2023	150.31	151.00	146.32	147.79	1,459,108	-2.52(-1.68%)
Sep 11, 2023	148.81	153.56	148.36	150.31	2,545,997	+3.53(+2.41%)
Sep 08, 2023	148.25	148.42	145.28	146.78	1,518,589	-2.53(-1.69%)
Sep 07, 2023	152.14	152.73	148.01	149.31	1,831,193	-2.81(-1.85%)
Sep 06, 2023	154.17	154.18	150.26	152.12	3,318,206	-0.56(-0.36%)
Sep 05, 2023	154.51	155.84	151.06	152.67	2,441,669	-5.26(-3.33%)

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.