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 (%)
May 28, 2010	26.48	26.87	26.48	26.48	1,864,611	-0.35(-1.32%)
May 27, 2010	26.10	26.85	26.10	26.84	1,248,289	+1.09(+4.24%)
May 26, 2010	26.11	26.57	25.73	25.75	2,610,802	-0.37(-1.40%)
May 25, 2010	25.23	26.15	24.80	26.11	2,109,657	-0.04(-0.14%)
May 24, 2010	25.44	26.55	25.39	26.15	2,536,085	+0.41(+1.59%)
May 21, 2010	25.25	26.04	24.97	25.74	2,730,008	-0.60(-2.29%)
May 20, 2010	26.36	26.67	26.30	26.35	3,177,654	-0.91(-3.32%)
May 19, 2010	27.15	27.51	26.78	27.25	3,052,960	-0.73(-2.60%)
May 18, 2010	28.52	28.56	27.91	27.98	1,722,649	-0.96(-3.32%)
May 17, 2010	28.78	28.96	28.51	28.94	1,100,051	+0.18(+0.63%)
May 14, 2010	28.76	29.15	28.62	28.76	1,331,310	-0.22(-0.77%)
May 13, 2010	28.73	29.26	28.73	28.98	1,327,744	+0.02(+0.07%)
May 12, 2010	28.59	29.04	28.36	28.96	1,443,561	+0.51(+1.78%)
May 11, 2010	28.31	28.77	28.31	28.46	2,409,551	+0.48(+1.73%)
May 10, 2010	27.63	28.03	27.61	27.97	1,460,380	+1.18(+4.38%)
May 07, 2010	27.46	27.46	26.33	26.80	3,377,363	-0.75(-2.71%)
May 06, 2010	27.60	28.46	26.96	27.54	16,978	-0.71(-2.52%)
May 05, 2010	28.31	28.62	28.25	28.25	1,383,735	-0.26(-0.92%)
May 04, 2010	28.41	28.59	28.15	28.51	1,779,618	-0.41(-1.41%)

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.