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 28, 2019	115.74	117.18	115.51	117.11	835,699	+1.37(+1.19%)
Jun 27, 2019	115.08	115.91	114.63	115.74	315,956	+1.06(+0.92%)
Jun 26, 2019	115.22	115.55	113.24	114.68	445,061	-0.37(-0.33%)
Jun 25, 2019	115.99	116.50	114.79	115.06	721,990	-1.23(-1.06%)
Jun 24, 2019	115.16	116.36	114.87	116.28	474,201	+1.06(+0.92%)
Jun 21, 2019	117.43	117.47	115.08	115.23	1,148,722	-3.07(-2.60%)
Jun 20, 2019	116.95	118.36	116.50	118.30	658,853	+2.62(+2.26%)
Jun 19, 2019	115.02	116.12	114.95	115.68	681,469	+0.87(+0.76%)
Jun 18, 2019	114.68	114.98	114.18	114.81	504,292	+1.08(+0.95%)
Jun 17, 2019	113.66	114.47	113.44	113.72	499,962	+0.39(+0.35%)
Jun 14, 2019	114.47	114.76	113.02	113.33	622,606	-1.30(-1.13%)
Jun 13, 2019	114.68	115.14	113.82	114.62	297,744	-0.09(-0.07%)
Jun 12, 2019	113.41	114.82	113.36	114.71	485,195	+1.29(+1.13%)
Jun 11, 2019	114.26	115.16	112.62	113.42	337,117	-0.13(-0.12%)
Jun 10, 2019	112.75	114.13	112.13	113.56	472,934	+0.89(+0.79%)
Jun 07, 2019	111.76	113.22	111.69	112.67	457,238	+0.49(+0.44%)
Jun 06, 2019	110.72	112.83	110.38	112.18	562,818	+1.69(+1.53%)
Jun 05, 2019	110.36	110.87	109.87	110.49	500,647	+1.02(+0.93%)
Jun 04, 2019	108.85	109.94	107.90	109.47	523,282	+1.26(+1.16%)

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.