Indicators

Resmed Inc (NY: RMD )

244.94 +1.96 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	45.03	45.43	43.76	44.12	1,718,569	-1.59(-3.49%)
Jun 27, 2014	45.19	45.76	45.10	45.72	1,015,715	+0.54(+1.20%)
Jun 26, 2014	44.91	45.20	44.01	45.18	872,445	+0.22(+0.48%)
Jun 25, 2014	44.66	45.22	44.62	44.96	624,579	+0.34(+0.76%)
Jun 24, 2014	45.14	45.29	44.61	44.62	699,336	-0.60(-1.33%)
Jun 23, 2014	44.93	45.81	44.92	45.22	758,169	+0.30(+0.68%)
Jun 20, 2014	45.74	46.15	44.55	44.92	1,882,216	-1.44(-3.10%)
Jun 19, 2014	46.47	46.68	46.30	46.35	370,959	+0.11(+0.24%)
Jun 18, 2014	45.93	46.29	45.83	46.24	313,674	+0.32(+0.70%)
Jun 17, 2014	46.08	46.64	45.73	45.92	777,905	-0.29(-0.62%)
Jun 16, 2014	46.28	46.55	45.98	46.21	493,362	-0.11(-0.24%)
Jun 13, 2014	46.77	46.99	46.27	46.32	498,959	-0.53(-1.13%)
Jun 12, 2014	46.19	46.90	46.08	46.85	947,378	+0.66(+1.43%)
Jun 11, 2014	45.64	46.22	45.41	46.19	668,704	+0.37(+0.82%)
Jun 10, 2014	45.07	45.87	45.06	45.81	737,432	+1.09(+2.44%)
Jun 06, 2014	44.98	45.17	44.61	44.73	460,415	+0.03(+0.06%)
Jun 05, 2014	43.98	44.83	43.95	44.70	607,966	+0.95(+2.17%)
Jun 04, 2014	43.38	43.84	43.38	43.75	388,107	+0.39(+0.90%)
Jun 03, 2014	43.25	43.76	43.10	43.36	480,983	-0.10(-0.22%)

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.