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 (%)
Dec 29, 2023	171.05	172.28	170.24	171.21	552,062	-0.98(-0.57%)
Dec 28, 2023	177.66	179.59	171.70	172.18	644,819	+0.02(+0.01%)
Dec 27, 2023	172.11	172.63	170.66	172.16	463,922	-0.41(-0.24%)
Dec 26, 2023	170.53	172.73	170.20	172.57	477,147	+1.98(+1.16%)
Dec 22, 2023	173.57	173.57	170.46	170.59	802,581	-3.39(-1.95%)
Dec 21, 2023	174.53	176.48	171.60	173.98	860,850	+0.84(+0.48%)
Dec 20, 2023	173.04	176.85	171.95	173.15	1,282,124	+0.39(+0.22%)
Dec 19, 2023	170.57	173.17	170.57	172.76	642,646	+3.65(+2.16%)
Dec 18, 2023	168.20	169.86	167.40	169.11	656,621	+0.86(+0.51%)
Dec 15, 2023	170.44	172.08	167.57	168.25	1,560,998	-3.57(-2.08%)
Dec 14, 2023	173.14	174.93	169.83	171.82	1,471,630	+0.54(+0.31%)
Dec 13, 2023	166.05	171.59	165.06	171.29	797,673	+4.35(+2.61%)
Dec 12, 2023	163.63	167.01	162.65	166.94	896,938	+4.17(+2.56%)
Dec 11, 2023	161.41	163.46	161.41	162.77	536,199	+0.67(+0.41%)
Dec 08, 2023	162.90	163.15	161.71	162.10	766,857	-0.62(-0.38%)
Dec 07, 2023	163.06	163.96	161.28	162.72	853,299	-0.51(-0.31%)
Dec 06, 2023	162.33	164.61	162.03	163.22	1,119,567	+3.04(+1.90%)
Dec 05, 2023	160.08	162.26	159.40	160.19	799,982	-0.58(-0.36%)
Dec 04, 2023	160.08	161.71	158.84	160.77	1,108,018	+1.88(+1.18%)

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.