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 28, 2019	115.48	116.92	115.25	116.85	837,548	+1.37(+1.19%)
Jun 27, 2019	114.82	115.65	114.38	115.48	316,655	+1.05(+0.92%)
Jun 26, 2019	114.96	115.29	112.99	114.43	446,045	-0.37(-0.32%)
Jun 25, 2019	115.73	116.24	114.53	114.80	723,587	-1.23(-1.06%)
Jun 24, 2019	114.91	116.10	114.62	116.03	475,250	+1.05(+0.92%)
Jun 21, 2019	117.17	117.21	114.82	114.97	1,151,264	-3.06(-2.60%)
Jun 20, 2019	116.69	118.09	116.25	118.04	660,311	+2.61(+2.26%)
Jun 19, 2019	114.76	115.86	114.70	115.42	682,977	+0.87(+0.76%)
Jun 18, 2019	114.43	114.72	113.93	114.55	505,408	+1.08(+0.95%)
Jun 17, 2019	113.41	114.22	113.19	113.47	501,068	+0.39(+0.35%)
Jun 14, 2019	114.22	114.50	112.77	113.08	623,984	-1.29(-1.13%)
Jun 13, 2019	114.43	114.89	113.57	114.37	298,403	-0.09(-0.08%)
Jun 12, 2019	113.16	114.57	113.11	114.46	486,269	+1.28(+1.13%)
Jun 11, 2019	114.01	114.91	112.37	113.17	337,863	-0.13(-0.12%)
Jun 10, 2019	112.50	113.88	111.88	113.31	473,980	+0.89(+0.79%)
Jun 07, 2019	111.52	112.97	111.44	112.42	458,249	+0.49(+0.44%)
Jun 06, 2019	110.47	112.58	110.14	111.93	564,064	+1.69(+1.53%)
Jun 05, 2019	110.12	110.62	109.63	110.24	501,755	+1.02(+0.93%)
Jun 04, 2019	108.61	109.70	107.66	109.23	524,440	+1.25(+1.16%)

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.