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 (%)
Apr 30, 2007	18.15	18.27	17.69	17.80	2,252,321	-0.23(-1.26%)
Apr 27, 2007	18.36	18.53	17.86	18.02	2,801,807	-0.02(-0.12%)
Apr 26, 2007	17.94	18.29	17.94	18.05	2,011,490	+0.10(+0.56%)
Apr 25, 2007	18.47	18.70	17.82	17.94	4,787,329	-0.52(-2.83%)
Apr 24, 2007	17.54	18.59	17.38	18.47	15,373,489	-2.02(-9.85%)
Apr 23, 2007	20.64	20.89	20.42	20.48	1,532,813	+0.08(+0.41%)
Apr 20, 2007	20.21	20.42	20.13	20.40	1,799,245	+0.53(+2.67%)
Apr 19, 2007	19.87	19.99	19.63	19.87	1,374,426	-0.23(-1.15%)
Apr 18, 2007	20.13	20.18	19.86	20.10	2,356,294	-0.30(-1.49%)
Apr 17, 2007	20.72	20.73	20.32	20.40	1,742,966	-0.38(-1.84%)
Apr 16, 2007	21.04	21.30	20.74	20.79	1,650,594	-0.14(-0.68%)
Apr 13, 2007	20.91	20.97	20.78	20.93	637,346	+0.02(+0.10%)
Apr 12, 2007	20.89	20.92	20.78	20.91	1,164,565	-0.11(-0.50%)
Apr 11, 2007	21.45	21.46	20.95	21.01	898,553	-0.64(-2.94%)
Apr 10, 2007	21.50	21.86	21.50	21.65	580,593	+0.15(+0.69%)
Apr 09, 2007	21.57	21.64	21.39	21.50	323,659	-0.07(-0.31%)
Apr 05, 2007	21.21	21.74	21.09	21.57	677,714	+0.39(+1.83%)
Apr 04, 2007	21.29	21.36	21.09	21.18	929,898	-0.03(-0.14%)
Apr 03, 2007	21.17	21.46	21.09	21.21	870,771	+0.06(+0.28%)

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.