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 (%)
Jan 31, 2023	220.69	225.16	220.17	225.10	659,505	+5.58(+2.54%)
Jan 30, 2023	218.69	221.61	216.26	219.52	629,067	-1.85(-0.84%)
Jan 27, 2023	232.14	232.16	218.41	221.38	1,197,008	-7.47(-3.26%)
Jan 26, 2023	227.87	230.26	226.93	228.85	545,799	+1.00(+0.44%)
Jan 25, 2023	227.94	228.54	225.24	227.85	721,606	-2.43(-1.05%)
Jan 24, 2023	231.83	232.49	229.28	230.28	470,278	-2.87(-1.23%)
Jan 23, 2023	230.12	235.93	229.67	233.14	681,518	+1.77(+0.77%)
Jan 20, 2023	227.02	232.25	226.34	231.37	927,853	+5.35(+2.37%)
Jan 19, 2023	222.83	227.17	222.76	226.02	690,579	+3.28(+1.47%)
Jan 18, 2023	226.71	228.62	221.90	222.74	725,006	+0.58(+0.26%)
Jan 17, 2023	217.27	222.55	217.08	222.15	646,876	+7.18(+3.34%)
Jan 13, 2023	211.42	215.59	211.19	214.98	670,654	+4.04(+1.92%)
Jan 12, 2023	211.22	211.55	208.86	210.94	468,281	-0.52(-0.25%)
Jan 11, 2023	211.09	211.68	209.10	211.46	855,230	+1.82(+0.87%)
Jan 10, 2023	207.83	211.83	207.83	209.63	687,608	+2.95(+1.43%)
Jan 09, 2023	207.97	209.97	206.56	206.69	633,676	+0.79(+0.38%)
Jan 06, 2023	203.64	208.58	199.15	205.90	1,017,480	+3.77(+1.86%)
Jan 05, 2023	206.01	206.99	201.52	202.13	752,618	-5.75(-2.76%)
Jan 04, 2023	208.66	211.31	206.31	207.88	785,750	+1.76(+0.86%)

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.