Indicators

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	98.30	98.76	97.43	97.76	1,899,081	+0.58(+0.60%)
Feb 27, 2019	95.95	97.43	95.95	97.18	872,230	+0.97(+1.01%)
Feb 26, 2019	97.09	97.09	95.76	96.20	875,549	-0.82(-0.85%)
Feb 25, 2019	96.75	97.47	96.74	97.02	611,661	+0.40(+0.41%)
Feb 22, 2019	95.73	96.83	95.52	96.62	632,856	+1.09(+1.14%)
Feb 21, 2019	95.28	95.71	94.97	95.54	1,012,762	+0.32(+0.33%)
Feb 20, 2019	94.90	95.27	93.97	95.22	1,419,032	+0.02(+0.02%)
Feb 19, 2019	95.86	96.47	95.10	95.20	1,079,603	-0.67(-0.70%)
Feb 15, 2019	95.39	95.91	95.02	95.87	894,276	+0.96(+1.02%)
Feb 14, 2019	94.48	95.34	94.13	94.91	1,059,334	+0.49(+0.52%)
Feb 13, 2019	93.99	94.87	93.36	94.42	1,248,945	+0.69(+0.73%)
Feb 12, 2019	93.48	93.88	92.68	93.73	1,258,716	+0.95(+1.03%)
Feb 11, 2019	92.42	93.28	92.22	92.78	1,144,982	+0.38(+0.41%)
Feb 08, 2019	92.25	92.76	91.31	92.40	1,611,479	+1.04(+1.14%)
Feb 07, 2019	91.16	91.69	90.28	91.36	1,201,709	+0.12(+0.14%)
Feb 06, 2019	90.56	91.55	90.49	91.23	1,131,505	+0.76(+0.84%)
Feb 05, 2019	90.14	91.49	90.09	90.47	1,796,211	+0.79(+0.88%)
Feb 04, 2019	88.89	89.96	88.33	89.68	1,319,686	+0.68(+0.76%)

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.