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, 2017	72.12	72.19	71.36	71.63	1,371,084	-0.25(-0.35%)
Jul 28, 2017	71.87	72.16	71.13	71.88	792,498	-0.07(-0.09%)
Jul 27, 2017	72.25	72.63	71.82	71.95	939,229	-0.19(-0.26%)
Jul 26, 2017	72.12	73.27	71.88	72.13	1,809,022	-0.02(-0.03%)
Jul 25, 2017	72.16	73.96	71.85	72.15	32,620,252	+0.46(+0.63%)
Jul 24, 2017	71.60	71.83	71.11	71.70	1,147,106	+0.18(+0.25%)
Jul 21, 2017	72.49	72.67	71.22	71.52	1,365,324	-0.96(-1.32%)
Jul 20, 2017	73.22	73.38	72.22	72.48	2,093,134	-0.03(-0.04%)
Jul 19, 2017	71.99	72.67	71.73	72.51	532,119	+0.50(+0.70%)
Jul 18, 2017	71.73	72.17	71.58	72.00	371,388	-0.09(-0.13%)
Jul 17, 2017	72.00	72.28	71.53	72.10	449,877	+0.03(+0.04%)
Jul 14, 2017	71.92	72.44	71.80	72.07	898,747	+0.44(+0.61%)
Jul 13, 2017	71.99	71.99	70.74	71.63	409,082	+0.02(+0.03%)
Jul 12, 2017	71.47	71.91	71.00	71.61	658,636	+0.62(+0.88%)
Jul 11, 2017	71.24	71.34	70.43	70.99	798,730	-0.36(-0.51%)
Jul 10, 2017	71.18	71.69	71.13	71.35	695,654	+0.00(+0.00%)
Jul 07, 2017	70.55	71.62	70.11	71.35	454,650	+0.72(+1.03%)
Jul 06, 2017	71.38	71.40	70.55	70.63	1,091,513	-0.97(-1.35%)
Jul 05, 2017	71.61	71.85	70.38	71.60	931,867	-0.66(-0.91%)

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.