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, 2010	27.64	27.87	27.51	27.64	13,535	+0.50(+1.84%)
Sep 29, 2010	27.59	27.59	26.92	27.14	1,476,315	-0.60(-2.16%)
Sep 28, 2010	27.71	27.81	27.39	27.74	838,844	+0.06(+0.21%)
Sep 27, 2010	27.57	27.84	27.18	27.68	891,489	+0.03(+0.09%)
Sep 24, 2010	27.55	27.73	27.32	27.65	857,570	+0.40(+1.48%)
Sep 23, 2010	27.25	27.52	27.16	27.25	148	-0.22(-0.80%)
Sep 22, 2010	27.32	27.79	27.20	27.47	917,402	+0.16(+0.59%)
Sep 21, 2010	27.95	28.00	27.10	27.31	2,115,252	-0.62(-2.23%)
Sep 20, 2010	27.95	28.02	27.83	27.93	1,198,929	+0.08(+0.30%)
Sep 17, 2010	27.84	28.04	27.76	27.84	836,768	-0.31(-1.11%)
Sep 15, 2010	27.85	28.30	27.79	28.16	790,001	+0.28(+1.00%)
Sep 14, 2010	27.74	27.96	27.58	27.88	45,267	+0.03(+0.12%)
Sep 13, 2010	27.44	27.95	27.44	27.84	642,009	+0.63(+2.32%)
Sep 10, 2010	27.27	27.31	27.15	27.21	401,373	-0.05(-0.19%)
Sep 09, 2010	26.84	27.31	26.84	27.26	594,601	+0.57(+2.15%)
Sep 08, 2010	27.04	27.10	26.67	26.69	500,322	-0.30(-1.12%)
Sep 07, 2010	27.34	27.49	26.78	26.99	191	-0.15(-0.56%)
Sep 03, 2010	26.74	27.20	26.70	27.15	886,897	+0.62(+2.35%)
Sep 02, 2010	25.92	26.54	25.92	26.52	737,898	+0.56(+2.14%)

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.