Indicators

Resmed Inc (NY: RMD )

218.24 -0.04 (-0.02%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	128.38	130.82	128.38	129.75	479,762	+1.45(+1.13%)
Sep 27, 2019	129.48	130.16	127.79	128.30	417,569	-0.97(-0.75%)
Sep 26, 2019	131.16	131.19	129.10	129.27	373,325	-1.34(-1.03%)
Sep 25, 2019	130.72	130.88	129.41	130.61	341,126	+0.38(+0.29%)
Sep 24, 2019	131.02	132.46	129.92	130.24	465,715	+0.10(+0.08%)
Sep 23, 2019	129.13	131.24	128.94	130.13	602,696	+0.94(+0.73%)
Sep 20, 2019	128.12	129.74	127.05	129.19	793,174	+0.98(+0.76%)
Sep 19, 2019	127.73	128.77	127.15	128.21	604,292	+0.89(+0.70%)
Sep 18, 2019	128.59	128.72	125.86	127.32	746,825	-1.30(-1.01%)
Sep 17, 2019	126.19	129.04	125.95	128.62	761,881	+3.09(+2.46%)
Sep 16, 2019	126.41	127.49	125.35	125.52	612,158	-1.42(-1.12%)
Sep 13, 2019	128.41	128.48	126.03	126.94	663,842	-1.70(-1.32%)
Sep 12, 2019	129.59	130.79	128.48	128.64	712,061	+0.26(+0.20%)
Sep 11, 2019	128.12	129.85	127.50	128.38	651,452	-0.64(-0.50%)
Sep 10, 2019	128.78	129.37	125.56	129.03	658,365	-0.72(-0.56%)
Sep 09, 2019	134.51	134.51	129.51	129.75	651,583	-4.98(-3.70%)
Sep 06, 2019	135.12	135.65	134.06	134.73	448,809	-0.03(-0.02%)
Sep 05, 2019	133.69	135.02	132.60	134.76	496,287	+2.40(+1.81%)
Sep 04, 2019	133.10	133.47	131.74	132.36	394,928	+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.