Indicators

Resmed Inc (NY: RMD )

216.98 -1.17 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	225.98	241.04	225.35	238.51	1,266,025	+15.50(+6.95%)
Apr 27, 2023	220.87	223.13	218.46	223.01	541,946	+1.37(+0.62%)
Apr 26, 2023	221.77	222.83	221.10	221.64	603,833	-2.66(-1.19%)
Apr 25, 2023	226.62	226.79	224.16	224.30	439,094	-2.85(-1.25%)
Apr 24, 2023	225.68	228.13	225.68	227.15	490,817	+1.41(+0.62%)
Apr 21, 2023	224.40	226.17	223.70	225.75	460,042	+3.19(+1.43%)
Apr 20, 2023	219.93	222.75	219.83	222.56	495,667	+2.46(+1.12%)
Apr 19, 2023	219.94	220.81	218.98	220.11	390,799	-0.52(-0.23%)
Apr 18, 2023	224.06	224.06	219.83	220.62	375,138	-2.53(-1.14%)
Apr 17, 2023	222.36	223.37	220.72	223.16	395,663	+0.88(+0.40%)
Apr 14, 2023	224.13	225.52	222.10	222.27	616,509	-1.97(-0.88%)
Apr 13, 2023	221.79	225.42	221.21	224.24	452,128	+4.32(+1.97%)
Apr 12, 2023	222.44	223.34	219.49	219.92	339,330	-0.98(-0.44%)
Apr 11, 2023	220.71	221.92	219.81	220.90	292,021	+1.02(+0.46%)
Apr 10, 2023	218.22	219.88	216.73	219.88	515,538	+0.29(+0.13%)
Apr 06, 2023	219.17	219.68	218.38	219.59	372,523	+0.69(+0.32%)
Apr 05, 2023	218.25	220.69	217.89	218.90	403,577	+0.90(+0.41%)
Apr 04, 2023	217.60	219.90	217.60	218.00	484,667	+1.06(+0.49%)

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.