Indicators

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	26.20	26.41	25.99	26.07	1,538,226	+0.26(+1.01%)
Jun 29, 2011	25.50	25.90	25.41	25.81	868,507	+0.40(+1.59%)
Jun 28, 2011	25.27	25.56	25.23	25.40	804,469	+0.18(+0.70%)
Jun 27, 2011	25.22	25.41	25.17	25.23	1,282,661	-0.08(-0.33%)
Jun 24, 2011	25.56	25.56	25.23	25.31	972,710	-0.24(-0.96%)
Jun 23, 2011	25.55	25.60	24.98	25.55	1,164,829	-0.30(-1.17%)
Jun 22, 2011	26.64	26.64	25.82	25.86	1,692,731	-0.99(-3.70%)
Jun 21, 2011	26.63	26.90	26.56	26.85	799,386	+0.51(+1.92%)
Jun 20, 2011	26.41	26.44	26.27	26.35	749,079	+0.22(+0.84%)
Jun 17, 2011	26.08	26.41	26.03	26.13	1,259,316	+0.29(+1.11%)
Jun 16, 2011	25.59	25.89	25.54	25.84	886,595	+0.19(+0.76%)
Jun 15, 2011	26.08	26.36	25.64	25.65	904,876	-0.63(-2.40%)
Jun 14, 2011	25.94	26.41	25.93	26.28	755,271	+0.51(+1.99%)
Jun 13, 2011	25.77	25.85	25.55	25.76	618,760	+0.02(+0.07%)
Jun 10, 2011	25.92	26.10	25.63	25.75	693,151	-0.31(-1.20%)
Jun 09, 2011	26.19	26.19	25.98	26.06	896,474	-0.05(-0.19%)
Jun 08, 2011	26.11	26.17	25.88	26.11	972,576	-0.09(-0.35%)
Jun 07, 2011	26.17	26.35	25.96	26.20	848,473	+0.03(+0.10%)
Jun 06, 2011	26.65	26.74	26.18	26.18	725,973	-0.58(-2.17%)

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.