Indicators

Resmed Inc (NY: RMD )

239.00 -3.56 (-1.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	61.97	64.86	61.82	62.70	3,275,933	-4.48(-6.67%)
Apr 27, 2017	65.89	67.38	65.70	67.18	1,504,549	+1.01(+1.53%)
Apr 26, 2017	65.46	66.34	65.17	66.17	1,251,084	+0.75(+1.14%)
Apr 25, 2017	65.48	65.69	65.27	65.42	975,470	+0.18(+0.28%)
Apr 24, 2017	64.79	65.34	64.45	65.23	956,627	+0.83(+1.29%)
Apr 21, 2017	64.20	64.49	63.03	64.40	1,283,284	+0.20(+0.32%)
Apr 20, 2017	63.34	64.35	62.90	64.20	672,598	+0.48(+0.75%)
Apr 19, 2017	63.64	63.79	63.24	63.72	513,601	+0.41(+0.66%)
Apr 18, 2017	63.50	63.77	63.27	63.31	456,226	-0.55(-0.87%)
Apr 17, 2017	63.05	63.96	63.05	63.86	487,168	+1.04(+1.66%)
Apr 13, 2017	62.88	63.20	62.63	62.82	483,691	-0.27(-0.42%)
Apr 12, 2017	62.58	63.84	62.58	63.08	559,325	-0.94(-1.47%)
Apr 11, 2017	63.60	64.06	63.35	64.03	728,998	+0.41(+0.65%)
Apr 10, 2017	63.70	64.01	63.44	63.61	494,557	-0.05(-0.07%)
Apr 07, 2017	63.49	63.90	63.49	63.66	655,062	-0.02(-0.03%)
Apr 06, 2017	63.86	64.15	63.44	63.68	1,087,396	-0.19(-0.30%)
Apr 05, 2017	64.97	65.24	63.73	63.87	1,523,327	-1.19(-1.83%)
Apr 04, 2017	65.82	66.05	64.92	65.06	745,745	-0.77(-1.16%)

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.