Indicators

Resmed Inc (NY: RMD )

244.94 +1.96 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.15	52.87	52.07	52.31	995,940	+0.15(+0.29%)
May 28, 2015	51.57	52.23	51.57	52.15	644,298	+0.49(+0.95%)
May 27, 2015	51.14	51.93	51.11	51.67	1,236,119	+0.60(+1.18%)
May 26, 2015	50.92	51.25	50.67	51.06	936,944	+0.30(+0.60%)
May 22, 2015	50.93	50.76	50.76	50.76	902,557	-0.21(-0.42%)
May 21, 2015	50.90	51.10	50.48	50.97	823,711	+0.06(+0.12%)
May 20, 2015	50.41	51.29	50.23	50.91	798,177	+0.37(+0.74%)
May 19, 2015	50.21	50.94	50.21	50.54	1,156,601	+0.27(+0.53%)
May 18, 2015	49.36	50.29	49.10	50.27	2,260,240	+0.54(+1.09%)
May 15, 2015	50.10	50.10	49.51	49.73	1,156,550	-0.23(-0.46%)
May 14, 2015	49.16	50.30	49.16	49.96	3,187,147	+0.87(+1.77%)
May 13, 2015	52.16	52.16	48.23	49.09	10,041,859	-8.75(-15.13%)
May 12, 2015	57.69	57.96	57.17	57.84	447,024	-0.20(-0.35%)
May 11, 2015	57.84	58.20	57.77	58.05	719,200	-0.02(-0.03%)
May 08, 2015	58.34	58.95	57.93	58.06	626,432	+0.40(+0.69%)
May 07, 2015	57.51	57.83	57.37	57.67	571,459	+0.30(+0.52%)
May 06, 2015	57.65	57.86	57.09	57.37	657,135	+0.19(+0.34%)
May 05, 2015	58.12	58.20	56.98	57.17	942,847	-0.92(-1.58%)
May 04, 2015	57.60	58.42	57.53	58.09	1,097,290	+0.77(+1.34%)

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.