Skip to main content

Resmed Inc (NY: RMD )

217.68 -0.89 (-0.41%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.46 53.87 53.26 53.77 2,205,674 +0.56(+1.06%)
May 27, 2016 52.92 53.20 53.20 53.20 606,429 +0.20(+0.38%)
May 26, 2016 52.55 53.15 52.45 53.00 608,622 +0.46(+0.87%)
May 25, 2016 53.16 53.29 52.55 52.55 1,032,861 -0.37(-0.71%)
May 24, 2016 52.47 53.12 52.29 52.92 722,062 +0.65(+1.24%)
May 23, 2016 52.59 52.71 52.18 52.28 599,875 -0.18(-0.35%)
May 20, 2016 51.80 52.55 51.76 52.46 855,113 +0.71(+1.37%)
May 19, 2016 51.63 51.96 51.24 51.75 617,369 -0.05(-0.11%)
May 18, 2016 52.12 52.45 51.74 51.80 812,134 -0.30(-0.58%)
May 17, 2016 52.72 52.81 51.96 52.10 816,125 -0.51(-0.97%)
May 16, 2016 52.16 52.83 52.08 52.61 656,908 +0.59(+1.13%)
May 13, 2016 52.30 52.30 51.73 52.02 589,934 -0.34(-0.64%)
May 12, 2016 52.18 52.59 51.92 52.36 823,527 +0.24(+0.45%)
May 11, 2016 52.26 52.26 51.82 52.12 1,015,479 +0.00(+0.00%)
May 10, 2016 51.85 52.30 51.65 52.12 593,156 +0.64(+1.25%)
May 09, 2016 51.09 51.58 51.03 51.48 753,519 +0.33(+0.64%)
May 06, 2016 51.05 51.27 50.65 51.15 655,163 +0.06(+0.12%)
May 05, 2016 50.98 51.30 50.80 51.09 814,744 +0.34(+0.68%)
May 04, 2016 50.58 50.97 50.39 50.75 943,603 +0.35(+0.70%)
May 03, 2016 50.65 50.96 50.26 50.39 969,927 -0.44(-0.87%)
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.