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 (%)
Jan 31, 2006	16.57	16.72	16.41	16.61	781,010	+0.00(+0.00%)
Jan 30, 2006	16.64	16.84	16.53	16.61	813,780	-0.03(-0.20%)
Jan 27, 2006	16.49	16.75	16.49	16.64	787,422	+0.11(+0.66%)
Jan 26, 2006	16.31	16.57	16.29	16.53	1,942,196	+0.24(+1.50%)
Jan 25, 2006	16.12	16.35	15.98	16.29	1,757,214	+0.52(+3.28%)
Jan 24, 2006	15.75	15.77	15.54	15.77	971,929	-0.02(-0.13%)
Jan 23, 2006	15.73	15.82	15.62	15.79	1,569,619	-0.06(-0.40%)
Jan 20, 2006	15.83	15.90	15.70	15.86	1,216,277	-0.10(-0.63%)
Jan 19, 2006	16.00	16.00	15.82	15.96	1,065,964	-0.05(-0.29%)
Jan 18, 2006	15.92	16.13	15.88	16.00	1,258,782	-0.13(-0.78%)
Jan 17, 2006	16.02	16.25	16.02	16.13	660,855	+0.05(+0.31%)
Jan 13, 2006	16.25	16.31	15.99	16.08	985,702	-0.13(-0.81%)
Jan 12, 2006	16.45	16.51	16.12	16.21	1,226,250	-0.22(-1.33%)
Jan 11, 2006	16.74	16.93	16.10	16.43	1,513,341	+0.09(+0.54%)
Jan 10, 2006	16.09	16.48	16.09	16.34	1,428,092	+0.43(+2.73%)
Jan 09, 2006	15.56	16.02	15.56	15.91	1,494,819	+0.38(+2.47%)
Jan 06, 2006	16.07	16.11	15.50	15.52	2,690,200	-0.55(-3.41%)
Jan 05, 2006	16.19	16.22	16.03	16.07	539,274	-0.12(-0.75%)
Jan 04, 2006	16.19	16.34	15.96	16.19	1,491,020	+0.10(+0.60%)

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.