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 (%)
Jun 30, 2014	45.14	45.54	43.86	44.23	1,714,491	-1.60(-3.49%)
Jun 27, 2014	45.29	45.87	45.21	45.83	1,013,306	+0.54(+1.20%)
Jun 26, 2014	45.01	45.31	44.12	45.29	870,376	+0.22(+0.48%)
Jun 25, 2014	44.77	45.33	44.73	45.07	623,097	+0.34(+0.76%)
Jun 24, 2014	45.25	45.40	44.72	44.73	697,677	-0.60(-1.33%)
Jun 23, 2014	45.03	45.91	45.02	45.33	756,370	+0.31(+0.68%)
Jun 20, 2014	45.84	46.26	44.66	45.02	1,877,751	-1.44(-3.10%)
Jun 19, 2014	46.58	46.79	46.41	46.47	370,079	+0.11(+0.25%)
Jun 18, 2014	46.04	46.40	45.94	46.35	312,929	+0.32(+0.70%)
Jun 17, 2014	46.19	46.75	45.84	46.03	776,060	-0.29(-0.62%)
Jun 16, 2014	46.40	46.66	46.09	46.32	492,191	-0.11(-0.24%)
Jun 13, 2014	46.88	47.10	46.38	46.43	497,775	-0.53(-1.13%)
Jun 12, 2014	46.30	47.02	46.19	46.96	945,130	+0.66(+1.43%)
Jun 11, 2014	45.75	46.33	45.52	46.30	667,118	+0.38(+0.82%)
Jun 10, 2014	45.18	45.98	45.16	45.92	735,683	+1.09(+2.44%)
Jun 06, 2014	45.08	45.28	44.72	44.83	459,323	+0.03(+0.06%)
Jun 05, 2014	44.08	44.94	44.05	44.81	606,524	+0.95(+2.17%)
Jun 04, 2014	43.49	43.95	43.49	43.85	387,186	+0.39(+0.90%)
Jun 03, 2014	43.36	43.87	43.20	43.46	479,842	-0.10(-0.22%)

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.