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, 2020	153.30	154.56	147.69	153.41	1,293,056	-3.63(-2.31%)
Feb 27, 2020	158.30	162.18	156.98	157.04	654,641	-3.09(-1.93%)
Feb 26, 2020	160.16	163.79	159.77	160.13	496,924	+0.11(+0.07%)
Feb 25, 2020	164.31	164.93	159.03	160.02	450,605	-3.88(-2.37%)
Feb 24, 2020	163.99	165.46	162.38	163.90	451,423	-3.91(-2.33%)
Feb 21, 2020	169.25	169.56	167.48	167.81	464,418	-2.05(-1.20%)
Feb 20, 2020	170.24	170.37	166.49	169.85	301,180	-0.60(-0.35%)
Feb 19, 2020	169.40	171.77	168.91	170.45	391,706	+1.76(+1.04%)
Feb 18, 2020	169.99	170.68	168.10	168.70	660,539	-1.74(-1.02%)
Feb 14, 2020	168.94	170.53	167.88	170.43	329,817	+1.66(+0.98%)
Feb 13, 2020	166.56	169.04	166.26	168.77	515,820	+2.05(+1.23%)
Feb 12, 2020	167.45	168.63	166.45	166.73	575,157	-1.16(-0.69%)
Feb 11, 2020	167.72	168.41	166.62	167.88	370,456	+1.12(+0.67%)
Feb 10, 2020	164.73	166.86	164.48	166.77	506,304	+1.67(+1.01%)
Feb 07, 2020	163.94	165.28	162.50	165.10	482,906	+0.91(+0.56%)
Feb 06, 2020	161.94	164.25	160.93	164.19	393,968	+2.67(+1.65%)
Feb 05, 2020	162.07	162.78	160.77	161.52	577,421	+0.86(+0.53%)
Feb 04, 2020	159.31	161.43	158.81	160.66	735,992	+3.57(+2.27%)

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.