Indicators

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	24.97	25.10	24.62	24.68	1,187,358	-0.12(-0.48%)
Feb 28, 2012	24.76	24.99	24.66	24.80	833,252	+0.02(+0.07%)
Feb 27, 2012	24.54	24.87	24.23	24.78	866,446	+0.00(+0.00%)
Feb 24, 2012	24.46	24.78	24.37	24.78	1,058,689	+0.45(+1.87%)
Feb 23, 2012	24.43	24.47	24.22	24.32	880,409	-0.08(-0.31%)
Feb 22, 2012	24.37	24.68	24.29	24.40	768,558	+0.03(+0.10%)
Feb 21, 2012	24.52	24.73	24.20	24.37	892,832	-0.14(-0.58%)
Feb 17, 2012	24.84	24.91	24.49	24.52	540,154	-0.25(-1.02%)
Feb 16, 2012	24.77	24.82	24.40	24.77	1,135,956	+0.01(+0.03%)
Feb 15, 2012	24.74	25.17	24.60	24.76	923,778	+0.04(+0.17%)
Feb 14, 2012	24.92	24.92	24.63	24.72	831,455	-0.45(-1.77%)
Feb 13, 2012	25.20	25.23	24.94	25.17	547,760	+0.13(+0.50%)
Feb 10, 2012	24.95	25.11	24.83	25.04	830,909	-0.16(-0.63%)
Feb 09, 2012	25.07	25.23	24.85	25.20	1,029,271	+0.16(+0.64%)
Feb 08, 2012	24.96	25.07	24.78	25.04	727,643	+0.04(+0.17%)
Feb 07, 2012	24.63	25.05	24.55	25.00	1,079,936	+0.28(+1.12%)
Feb 06, 2012	24.75	24.92	24.58	24.72	959,934	-0.21(-0.84%)
Feb 03, 2012	24.72	24.98	24.56	24.93	924,003	+0.35(+1.44%)
Feb 02, 2012	24.68	24.80	24.50	24.58	1,054,616	+0.03(+0.14%)

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.