Indicators

Resmed Inc (NY: RMD )

217.51 +3.69 (+1.73%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	39.62	39.62	38.62	38.63	2,479,278	-1.38(-3.44%)
Jun 27, 2013	40.56	40.64	39.99	40.00	812,517	-0.33(-0.81%)
Jun 26, 2013	40.37	40.60	40.23	40.33	854,734	-0.10(-0.25%)
Jun 25, 2013	41.08	41.42	40.38	40.43	1,176,762	-0.74(-1.81%)
Jun 24, 2013	40.59	41.37	40.37	41.18	1,293,952	-0.22(-0.54%)
Jun 21, 2013	41.57	41.62	40.35	41.40	2,703,875	+0.97(+2.39%)
Jun 20, 2013	40.12	40.89	38.79	40.43	1,843,815	-0.09(-0.21%)
Jun 19, 2013	40.80	41.35	40.49	40.52	728,004	-0.27(-0.67%)
Jun 18, 2013	40.79	41.02	40.56	40.79	691,541	-0.17(-0.42%)
Jun 17, 2013	40.90	41.30	40.64	40.96	798,567	+0.45(+1.10%)
Jun 14, 2013	40.79	40.99	40.20	40.52	591,405	-0.40(-0.98%)
Jun 13, 2013	40.12	41.00	39.72	40.92	760,635	+0.89(+2.22%)
Jun 12, 2013	40.45	40.83	39.98	40.03	893,158	-0.03(-0.06%)
Jun 11, 2013	38.57	40.11	38.47	40.05	1,427,458	+0.76(+1.94%)
Jun 10, 2013	39.26	39.37	38.84	39.29	697,104	+0.15(+0.37%)
Jun 07, 2013	39.46	39.77	39.06	39.15	1,518,502	+0.17(+0.44%)
Jun 06, 2013	39.79	39.80	38.42	38.98	3,170,073	-1.02(-2.55%)
Jun 05, 2013	40.93	41.22	39.91	39.99	909,364	-0.68(-1.68%)
Jun 04, 2013	40.77	41.47	40.56	40.68	1,746,718	+0.27(+0.66%)

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.