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 (%)
Nov 28, 2003	4.106	4.120	4.094	4.106	767,950	+0.00(+0.00%)
Nov 26, 2003	4.101	4.111	4.101	4.106	3,507,780	+0.00(+0.00%)
Nov 25, 2003	4.116	4.116	4.110	4.106	1,674,102	-0.02(-0.56%)
Nov 24, 2003	4.106	4.131	4.106	4.129	1,267,569	+0.03(+0.64%)
Nov 21, 2003	4.125	4.125	4.081	4.103	1,134,590	-0.03(-0.74%)
Nov 20, 2003	4.145	4.153	4.095	4.133	1,734,418	-0.04(-0.91%)
Nov 19, 2003	4.185	4.185	4.109	4.171	1,096,121	-0.01(-0.33%)
Nov 18, 2003	4.227	4.236	4.184	4.185	745,153	-0.04(-0.87%)
Nov 17, 2003	4.215	4.235	4.206	4.222	1,069,051	-0.03(-0.64%)
Nov 14, 2003	4.275	4.304	4.247	4.249	911,851	-0.03(-0.62%)
Nov 13, 2003	4.280	4.289	4.254	4.275	902,353	-0.07(-1.53%)
Nov 12, 2003	4.350	4.358	4.291	4.342	1,160,236	+0.07(+1.58%)
Nov 11, 2003	4.274	4.275	4.243	4.274	795,020	+0.05(+1.12%)
Nov 10, 2003	4.264	4.264	4.224	4.227	734,230	-0.03(-0.64%)
Nov 07, 2003	4.248	4.283	4.227	4.254	966,467	-0.04(-0.93%)
Nov 06, 2003	4.338	4.350	4.314	4.294	1,000,662	-0.03(-0.68%)
Nov 05, 2003	4.316	4.327	4.231	4.324	1,644,182	+0.09(+2.04%)
Nov 04, 2003	4.316	4.316	4.219	4.238	2,020,321	-0.13(-3.01%)

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.