Indicators

Resmed Inc (NY: RMD )

210.88 -7.39 (-3.39%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.47	28.90	28.42	28.64	1,855,353	-0.08(-0.29%)
Apr 27, 2012	28.76	29.06	27.90	28.73	3,167,423	+1.73(+6.43%)
Apr 26, 2012	26.61	27.08	26.42	26.99	1,101,889	+0.29(+1.07%)
Apr 25, 2012	26.61	26.88	26.42	26.71	861,995	+0.39(+1.47%)
Apr 24, 2012	25.87	26.46	25.87	26.32	1,263,096	+0.66(+2.56%)
Apr 23, 2012	25.49	25.70	25.34	25.66	954,422	-0.03(-0.10%)
Apr 20, 2012	25.55	25.88	25.55	25.69	565,548	+0.23(+0.89%)
Apr 19, 2012	25.66	25.77	25.25	25.46	1,172,279	-0.17(-0.66%)
Apr 18, 2012	25.60	25.87	25.58	25.63	582,357	-0.04(-0.16%)
Apr 17, 2012	25.41	25.76	25.41	25.67	840,121	+0.41(+1.63%)
Apr 16, 2012	25.58	25.58	25.02	25.26	1,326,600	-0.25(-0.99%)
Apr 13, 2012	26.03	26.14	25.44	25.51	1,474,021	-0.45(-1.75%)
Apr 12, 2012	25.77	26.06	25.77	25.97	732,506	+0.26(+1.02%)
Apr 11, 2012	25.45	25.75	25.45	25.71	1,011,643	+0.57(+2.28%)
Apr 10, 2012	25.55	25.60	25.09	25.13	679,274	-0.45(-1.75%)
Apr 09, 2012	25.49	25.66	25.36	25.58	710,630	-0.31(-1.20%)
Apr 05, 2012	25.90	25.94	25.75	25.89	679,959	-0.09(-0.36%)
Apr 04, 2012	26.44	26.46	25.88	25.98	1,453,259	-0.56(-2.13%)
Apr 03, 2012	26.25	26.67	26.21	26.55	969,107	+0.38(+1.45%)

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.