Indicators

Resmed Inc (NY: RMD )

218.57 -1.40 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	106.95	109.32	106.79	108.25	1,010,014	+1.74(+1.63%)
Dec 28, 2018	106.34	107.66	104.68	106.51	900,829	+0.86(+0.81%)
Dec 27, 2018	102.57	105.67	101.77	105.66	994,716	+2.15(+2.08%)
Dec 26, 2018	98.66	103.58	98.66	103.51	704,201	+5.10(+5.18%)
Dec 24, 2018	100.98	101.46	98.11	98.41	503,429	-2.79(-2.75%)
Dec 21, 2018	101.89	103.81	100.79	101.20	1,884,337	-0.97(-0.95%)
Dec 20, 2018	103.74	104.45	101.47	102.17	964,403	-1.96(-1.88%)
Dec 19, 2018	106.21	107.54	103.83	104.13	1,023,782	-2.02(-1.90%)
Dec 18, 2018	105.59	106.70	105.03	106.14	1,163,108	+0.85(+0.80%)
Dec 17, 2018	107.01	107.15	104.38	105.30	1,464,426	-2.06(-1.92%)
Dec 14, 2018	108.61	108.61	106.64	107.36	1,281,610	-2.28(-2.08%)
Dec 13, 2018	109.94	110.39	109.01	109.64	918,404	+0.16(+0.15%)
Dec 12, 2018	109.25	110.58	109.00	109.48	1,159,789	+1.16(+1.07%)
Dec 11, 2018	108.11	109.14	107.78	108.32	1,130,923	+0.99(+0.92%)
Dec 10, 2018	104.82	107.58	104.68	107.33	1,101,399	+2.77(+2.65%)
Dec 07, 2018	106.35	106.65	104.03	104.56	1,236,484	-2.24(-2.10%)
Dec 06, 2018	105.41	106.83	104.73	106.81	1,520,199	+0.21(+0.20%)
Dec 04, 2018	107.06	107.86	105.92	106.60	1,949,027	-0.86(-0.80%)

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.