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, 2005	6.206	6.236	6.198	6.206	1,062,402	-0.02(-0.39%)
Feb 25, 2005	6.169	6.243	6.169	6.230	873,858	+0.02(+0.27%)
Feb 24, 2005	6.212	6.219	6.178	6.214	576,081	-0.00(-0.03%)
Feb 23, 2005	6.212	6.277	6.206	6.216	677,239	-0.01(-0.10%)
Feb 22, 2005	6.308	6.359	6.216	6.222	777,923	-0.06(-0.92%)
Feb 18, 2005	6.285	6.340	6.273	6.280	851,061	-0.02(-0.30%)
Feb 17, 2005	6.288	6.327	6.267	6.299	685,788	-0.02(-0.25%)
Feb 16, 2005	6.319	6.359	6.294	6.315	1,413,370	-0.02(-0.35%)
Feb 15, 2005	6.301	6.394	6.288	6.337	777,448	+0.01(+0.12%)
Feb 14, 2005	6.317	6.347	6.306	6.329	845,362	-0.04(-0.63%)
Feb 11, 2005	6.285	6.389	6.285	6.369	735,655	+0.04(+0.70%)
Feb 10, 2005	6.187	6.342	6.181	6.325	1,851,249	+0.11(+1.69%)
Feb 09, 2005	6.259	6.312	6.220	6.220	1,238,123	-0.09(-1.42%)
Feb 08, 2005	6.186	6.343	6.186	6.309	3,106,945	+0.01(+0.22%)
Feb 07, 2005	6.275	6.401	6.275	6.296	4,297,576	-0.07(-1.03%)
Feb 04, 2005	5.935	6.427	5.935	6.361	10,170,947	+0.78(+14.02%)
Feb 03, 2005	5.554	5.612	5.544	5.579	1,046,254	-0.06(-1.03%)
Feb 02, 2005	5.538	5.637	5.538	5.637	1,053,378	+0.13(+2.41%)

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.