Indicators

Resmed Inc (NY: RMD )

218.57 -1.40 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	238.15	242.17	236.55	241.74	783,712	+1.33(+0.55%)
Feb 25, 2022	232.78	241.15	233.70	240.41	549,929	+7.46(+3.20%)
Feb 24, 2022	225.45	233.20	223.69	232.96	566,256	+4.46(+1.95%)
Feb 23, 2022	230.38	231.74	228.09	228.50	523,769	-0.04(-0.02%)
Feb 22, 2022	225.17	229.72	224.26	228.54	590,511	+1.51(+0.66%)
Feb 18, 2022				227.03	0	-2.46(-1.07%)
Feb 17, 2022	231.85	232.02	227.44	229.49	487,890	-3.26(-1.40%)
Feb 16, 2022	230.03	232.90	227.02	232.75	658,391	+2.27(+0.99%)
Feb 15, 2022	231.03	231.13	227.59	230.48	610,027	+1.60(+0.70%)
Feb 14, 2022	237.67	237.82	226.96	228.88	721,282	-10.09(-4.22%)
Feb 11, 2022	239.48	240.80	236.29	238.97	1,207,322	-0.42(-0.18%)
Feb 10, 2022	236.95	240.33	235.42	239.39	848,970	-2.09(-0.86%)
Feb 09, 2022	238.04	242.54	237.66	241.48	509,638	+5.73(+2.43%)
Feb 08, 2022	231.00	235.86	231.00	235.75	578,783	+3.42(+1.47%)
Feb 07, 2022	232.62	234.64	231.07	232.32	578,381	-1.43(-0.61%)
Feb 04, 2022	231.21	235.65	230.47	233.75	531,456	+1.96(+0.84%)
Feb 03, 2022	227.75	233.31		231.80	944,835	-0.19(-0.08%)
Feb 02, 2022	228.22	232.72	227.38	231.98	866,222	+4.93(+2.17%)

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.