Indicators

Resmed Inc (NY: RMD )

216.98 -1.17 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	26.26	26.47	26.05	26.13	1,534,811	+0.26(+1.01%)
Jun 29, 2011	25.56	25.96	25.47	25.86	866,578	+0.41(+1.59%)
Jun 28, 2011	25.32	25.62	25.29	25.46	802,683	+0.18(+0.70%)
Jun 27, 2011	25.27	25.47	25.22	25.28	1,279,812	-0.08(-0.33%)
Jun 24, 2011	25.62	25.62	25.29	25.37	970,550	-0.24(-0.96%)
Jun 23, 2011	25.60	25.66	25.04	25.61	1,162,242	-0.30(-1.17%)
Jun 22, 2011	26.70	26.70	25.88	25.91	1,688,972	-1.00(-3.70%)
Jun 21, 2011	26.69	26.96	26.62	26.91	797,611	+0.51(+1.92%)
Jun 20, 2011	26.47	26.50	26.33	26.40	747,415	+0.22(+0.84%)
Jun 17, 2011	26.13	26.47	26.08	26.18	1,256,520	+0.29(+1.11%)
Jun 16, 2011	25.64	25.95	25.59	25.90	884,627	+0.19(+0.76%)
Jun 15, 2011	26.13	26.42	25.70	25.70	902,867	-0.63(-2.40%)
Jun 14, 2011	26.00	26.47	25.99	26.34	753,594	+0.51(+1.99%)
Jun 13, 2011	25.83	25.91	25.61	25.82	617,386	+0.02(+0.07%)
Jun 10, 2011	25.98	26.16	25.69	25.80	691,612	-0.31(-1.20%)
Jun 09, 2011	26.24	26.24	26.04	26.12	894,483	-0.05(-0.19%)
Jun 08, 2011	26.17	26.23	25.94	26.17	970,416	-0.09(-0.35%)
Jun 07, 2011	26.23	26.40	26.02	26.26	846,589	+0.03(+0.10%)
Jun 06, 2011	26.71	26.80	26.24	26.24	724,361	-0.58(-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.