Indicators

Resmed Inc (NY: RMD )

245.52 +2.54 (+1.05%)

Streaming Delayed Price Updated: 1:46 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.10	18.22	17.64	17.75	2,257,706	-0.23(-1.26%)
Apr 27, 2007	18.32	18.49	17.81	17.98	2,808,505	-0.02(-0.12%)
Apr 26, 2007	17.90	18.25	17.90	18.00	2,016,299	+0.10(+0.56%)
Apr 25, 2007	18.42	18.65	17.78	17.90	4,798,774	-0.52(-2.83%)
Apr 24, 2007	17.50	18.55	17.34	18.42	15,410,244	-2.01(-9.85%)
Apr 23, 2007	20.59	20.84	20.38	20.43	1,536,478	+0.08(+0.41%)
Apr 20, 2007	20.17	20.38	20.08	20.35	1,803,546	+0.53(+2.67%)
Apr 19, 2007	19.82	19.94	19.58	19.82	1,377,712	-0.23(-1.15%)
Apr 18, 2007	20.08	20.13	19.81	20.05	2,361,927	-0.30(-1.49%)
Apr 17, 2007	20.67	20.68	20.27	20.35	1,747,133	-0.38(-1.84%)
Apr 16, 2007	20.98	21.25	20.69	20.74	1,654,540	-0.14(-0.68%)
Apr 13, 2007	20.86	20.92	20.73	20.88	638,870	+0.02(+0.10%)
Apr 12, 2007	20.84	20.87	20.73	20.86	1,167,349	-0.11(-0.50%)
Apr 11, 2007	21.40	21.40	20.90	20.96	900,702	-0.63(-2.94%)
Apr 10, 2007	21.45	21.80	21.45	21.60	581,981	+0.15(+0.69%)
Apr 09, 2007	21.52	21.59	21.34	21.45	324,433	-0.07(-0.31%)
Apr 05, 2007	21.16	21.69	21.04	21.52	679,335	+0.39(+1.83%)
Apr 04, 2007	21.24	21.31	21.04	21.13	932,122	-0.03(-0.14%)
Apr 03, 2007	21.12	21.40	21.04	21.16	872,852	+0.06(+0.28%)

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.