Indicators

Resmed Inc (NY: RMD )

216.84 +3.96 (+1.86%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	52.40	52.83	51.49	51.54	886,991	-0.75(-1.44%)
Feb 26, 2016	52.23	52.66	52.01	52.30	1,077,030	+0.31(+0.59%)
Feb 25, 2016	52.53	52.53	51.82	51.99	1,181,639	-0.35(-0.67%)
Feb 24, 2016	51.90	52.50	51.47	52.34	1,104,327	-0.18(-0.34%)
Feb 23, 2016	53.06	53.35	51.88	52.52	2,058,319	-1.15(-2.14%)
Feb 22, 2016	53.86	54.02	53.55	53.67	672,503	+0.33(+0.61%)
Feb 19, 2016	53.56	53.56	53.08	53.35	591,697	-0.27(-0.51%)
Feb 18, 2016	53.81	54.22	53.51	53.62	861,571	-0.05(-0.08%)
Feb 17, 2016	53.90	54.03	53.44	53.66	909,049	+0.20(+0.37%)
Feb 16, 2016	52.71	53.73	52.67	53.46	1,080,136	+1.04(+1.99%)
Feb 12, 2016	51.93	52.42	52.42	52.42	913,759	+0.69(+1.33%)
Feb 11, 2016	51.38	52.14	50.87	51.73	1,600,314	-0.56(-1.07%)
Feb 10, 2016	52.13	53.37	51.80	52.30	2,083,748	+0.51(+0.98%)
Feb 09, 2016	50.71	52.20	50.57	51.79	1,574,625	+0.40(+0.78%)
Feb 08, 2016	51.25	51.54	50.82	51.39	995,158	-0.34(-0.66%)
Feb 05, 2016	52.36	52.78	51.63	51.73	1,160,117	-0.36(-0.69%)
Feb 04, 2016	51.61	52.25	51.28	52.09	1,956,910	+0.22(+0.42%)
Feb 03, 2016	51.84	52.12	51.36	51.88	2,123,354	+0.48(+0.93%)
Feb 02, 2016	51.35	51.62	51.05	51.40	869,775	-0.16(-0.31%)

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.