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 (%)
Jul 31, 2006	19.59	19.73	19.44	19.54	942,472	+0.10(+0.52%)
Jul 28, 2006	19.16	19.48	19.15	19.44	993,763	+0.45(+2.35%)
Jul 27, 2006	19.15	19.30	18.87	19.00	1,059,776	-0.05(-0.24%)
Jul 26, 2006	19.02	19.12	18.79	19.04	1,154,997	-0.07(-0.37%)
Jul 25, 2006	19.29	19.31	18.82	19.11	1,545,141	+0.04(+0.20%)
Jul 24, 2006	19.25	19.27	18.78	19.08	1,220,773	-0.07(-0.37%)
Jul 21, 2006	19.37	19.37	18.95	19.15	1,563,188	-0.21(-1.11%)
Jul 20, 2006	19.66	19.79	19.22	19.36	1,772,151	+0.00(+0.00%)
Jul 19, 2006	18.76	19.71	18.76	19.36	3,227,059	+0.83(+4.48%)
Jul 18, 2006	18.63	18.85	18.34	18.53	1,820,118	+0.28(+1.52%)
Jul 17, 2006	18.42	18.52	18.09	18.26	1,666,245	-0.30(-1.61%)
Jul 14, 2006	18.95	19.06	18.43	18.55	938,197	-0.44(-2.33%)
Jul 13, 2006	19.12	19.20	18.89	19.00	925,612	-0.27(-1.38%)
Jul 12, 2006	19.12	19.36	19.00	19.26	981,652	-0.11(-0.59%)
Jul 11, 2006	19.39	19.45	19.14	19.38	1,116,054	-0.06(-0.33%)
Jul 10, 2006	19.89	19.89	19.34	19.44	930,124	-0.47(-2.37%)
Jul 07, 2006	20.00	20.11	19.82	19.91	630,689	-0.20(-0.98%)
Jul 06, 2006	20.01	20.15	19.94	20.11	906,141	+0.04(+0.21%)
Jul 05, 2006	19.84	20.10	19.78	20.07	1,613,054	-0.32(-1.55%)

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.