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, 2018	90.34	91.18	89.43	89.62	638,811	-0.22(-0.24%)
Feb 27, 2018	90.79	91.77	89.84	89.84	783,380	-0.85(-0.93%)
Feb 26, 2018	89.78	90.86	89.39	90.69	735,956	+0.92(+1.03%)
Feb 23, 2018	88.83	89.79	87.92	89.76	444,739	+1.54(+1.75%)
Feb 22, 2018	88.23	89.27	88.00	88.22	760,979	+0.55(+0.62%)
Feb 21, 2018	87.86	89.32	87.63	87.68	683,103	+0.35(+0.40%)
Feb 20, 2018	87.49	88.17	87.11	87.33	697,827	-0.92(-1.04%)
Feb 16, 2018		88.25	88.25	88.25	0	-0.36(-0.40%)
Feb 15, 2018	87.70	88.83	87.30	88.61	661,254	+0.68(+0.77%)
Feb 14, 2018	85.26	88.29	85.05	87.93	796,050	+1.83(+2.13%)
Feb 13, 2018	85.50	86.50	84.86	86.10	450,307	-0.20(-0.23%)
Feb 12, 2018	86.29	86.96	85.11	86.29	705,324	+0.64(+0.75%)
Feb 09, 2018	84.91	86.37	82.47	85.65	865,549	+1.68(+2.01%)
Feb 08, 2018	87.04	87.45	83.93	83.97	812,923	-3.13(-3.60%)
Feb 07, 2018	87.79	89.30	87.07	87.10	899,236	-1.98(-2.23%)
Feb 06, 2018	86.03	89.53	85.73	89.09	1,284,305	+0.34(+0.38%)
Feb 05, 2018	89.97	91.29	87.30	88.75	734,759	-2.14(-2.35%)
Feb 02, 2018	92.55	92.92	90.75	90.89	815,684	-2.51(-2.69%)

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.