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 (%)
Sep 30, 2019	128.38	130.83	128.38	129.75	479,756	+1.45(+1.13%)
Sep 27, 2019	129.48	130.16	127.79	128.30	417,564	-0.97(-0.75%)
Sep 26, 2019	131.16	131.19	129.10	129.27	373,320	-1.34(-1.03%)
Sep 25, 2019	130.72	130.88	129.41	130.62	341,122	+0.38(+0.29%)
Sep 24, 2019	131.02	132.46	129.92	130.24	465,709	+0.11(+0.08%)
Sep 23, 2019	129.14	131.24	128.94	130.13	602,688	+0.94(+0.73%)
Sep 20, 2019	128.12	129.74	127.05	129.19	793,164	+0.98(+0.76%)
Sep 19, 2019	127.73	128.77	127.15	128.21	604,284	+0.89(+0.70%)
Sep 18, 2019	128.59	128.72	125.86	127.32	746,815	-1.30(-1.01%)
Sep 17, 2019	126.19	129.04	125.95	128.62	761,872	+3.09(+2.46%)
Sep 16, 2019	126.41	127.49	125.35	125.53	612,150	-1.42(-1.12%)
Sep 13, 2019	128.41	128.48	126.03	126.95	663,834	-1.70(-1.32%)
Sep 12, 2019	129.60	130.80	128.48	128.65	712,052	+0.26(+0.20%)
Sep 11, 2019	128.12	129.86	127.50	128.39	651,444	-0.64(-0.50%)
Sep 10, 2019	128.78	129.38	125.56	129.03	658,356	-0.72(-0.55%)
Sep 09, 2019	134.51	134.51	129.51	129.75	651,574	-4.98(-3.70%)
Sep 06, 2019	135.12	135.65	134.06	134.73	448,803	-0.03(-0.02%)
Sep 05, 2019	133.69	135.02	132.60	134.76	496,281	+2.40(+1.81%)
Sep 04, 2019	133.10	133.48	131.74	132.36	394,923	+0.06(+0.04%)

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.