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 27, 2015	57.08	57.33	56.83	57.09	657,425	+0.11(+0.19%)
Feb 26, 2015	57.65	57.65	56.94	56.98	762,772	-0.91(-1.58%)
Feb 25, 2015	58.07	58.07	57.51	57.89	368,490	-0.10(-0.17%)
Feb 24, 2015	58.40	58.40	57.33	57.99	685,810	-0.39(-0.67%)
Feb 23, 2015	58.29	58.61	58.28	58.38	518,426	+0.04(+0.06%)
Feb 20, 2015	57.60	58.35	57.21	58.35	622,541	+0.55(+0.95%)
Feb 19, 2015	58.20	58.20	57.75	57.80	628,963	-0.73(-1.24%)
Feb 18, 2015	58.67	58.93	58.30	58.52	737,767	-0.40(-0.68%)
Feb 17, 2015	58.54	59.00	58.43	58.92	677,240	+0.16(+0.27%)
Feb 13, 2015	58.13	58.76	58.76	58.76	526,728	+0.70(+1.21%)
Feb 12, 2015	58.10	58.27	57.52	58.06	762,453	+0.32(+0.55%)
Feb 11, 2015	56.72	58.18	56.72	57.74	1,673,887	+1.17(+2.07%)
Feb 10, 2015	56.38	57.02	56.04	56.57	1,052,978	+0.72(+1.29%)
Feb 09, 2015	56.25	56.29	55.73	55.85	479,986	-0.51(-0.91%)
Feb 06, 2015	56.25	56.60	56.11	56.37	819,069	-0.06(-0.11%)
Feb 05, 2015	55.92	56.60	55.64	56.43	949,434	+0.69(+1.24%)
Feb 04, 2015	55.66	56.30	55.39	55.74	1,182,078	-0.36(-0.65%)
Feb 03, 2015	55.24	56.18	54.98	56.10	853,006	+0.83(+1.50%)

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.