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 (%)
Apr 28, 2017	62.12	65.01	61.97	62.85	3,268,078	-4.49(-6.67%)
Apr 27, 2017	66.05	67.54	65.86	67.34	1,500,941	+1.02(+1.53%)
Apr 26, 2017	65.62	66.50	65.33	66.32	1,248,084	+0.75(+1.14%)
Apr 25, 2017	65.64	65.85	65.43	65.58	973,131	+0.18(+0.28%)
Apr 24, 2017	64.95	65.50	64.61	65.39	954,333	+0.83(+1.29%)
Apr 21, 2017	64.36	64.64	63.18	64.56	1,280,206	+0.20(+0.32%)
Apr 20, 2017	63.50	64.50	63.05	64.36	670,985	+0.48(+0.75%)
Apr 19, 2017	63.79	63.94	63.39	63.87	512,370	+0.42(+0.66%)
Apr 18, 2017	63.65	63.92	63.42	63.46	455,132	-0.55(-0.87%)
Apr 17, 2017	63.20	64.11	63.20	64.01	486,000	+1.04(+1.66%)
Apr 13, 2017	63.03	63.36	62.78	62.97	482,531	-0.27(-0.42%)
Apr 12, 2017	62.73	63.99	62.73	63.24	557,983	-0.94(-1.47%)
Apr 11, 2017	63.75	64.22	63.50	64.18	727,250	+0.42(+0.65%)
Apr 10, 2017	63.86	64.16	63.59	63.76	493,371	-0.05(-0.07%)
Apr 07, 2017	63.64	64.05	63.64	63.81	653,491	-0.02(-0.03%)
Apr 06, 2017	64.01	64.30	63.59	63.83	1,084,788	-0.19(-0.30%)
Apr 05, 2017	65.12	65.39	63.88	64.02	1,519,674	-1.19(-1.83%)
Apr 04, 2017	65.98	66.21	65.08	65.21	743,956	-0.77(-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.