Resmed Inc (NY: RMD )

251.21 USD -3.79 (-1.49%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 255.24 259.17 250.44 251.21 240,997 -3.79(-1.49%)
Nov 24, 2021 252.80 255.07 252.42 255.00 275,372 +0.64(+0.25%)
Nov 23, 2021 255.83 256.36 251.06 254.36 279,781 -2.86(-1.11%)
Nov 22, 2021 261.03 261.30 256.45 257.22 497,421 -3.09(-1.19%)
Nov 19, 2021 263.00 265.48 257.72 260.31 402,761 -2.85(-1.08%)
Nov 18, 2021 263.02 263.41 262.94 263.16 268,023 +0.63(+0.24%)
Nov 17, 2021 266.00 266.18 262.01 262.53 445,417 -3.95(-1.48%)
Nov 16, 2021 262.30 268.90 261.19 266.48 539,512 +4.11(+1.57%)
Nov 15, 2021 271.75 275.60 261.11 262.37 1,254,403 +7.56(+2.97%)
Nov 12, 2021 254.13 255.88 252.12 254.81 496,774 +1.51(+0.60%)
Nov 11, 2021 259.54 259.54 252.02 253.30 643,834 -6.17(-2.38%)
Nov 10, 2021 260.58 259.47 475,362 -2.18(-0.83%)
Nov 09, 2021 262.03 263.62 259.73 261.65 387,177 -1.98(-0.75%)
Nov 08, 2021 259.96 263.81 258.87 263.63 517,387 +3.08(+1.18%)
Nov 05, 2021 262.19 264.49 258.48 260.55 458,869 -2.10(-0.80%)
Nov 04, 2021 266.71 267.87 259.90 262.65 522,436 -5.47(-2.04%)
Nov 03, 2021 264.29 268.14 261.87 268.12 509,146 +5.52(+2.10%)
Nov 02, 2021 265.28 268.25 261.57 262.60 549,341 -2.35(-0.89%)
Nov 01, 2021 264.45 266.69 262.00 264.95 564,324 +2.04(+0.78%)
Oct 29, 2021 271.47 275.11 257.84 262.91 889,000 -5.75(-2.14%)
Oct 28, 2021 269.55 275.66 267.04 268.66 598,305 +0.54(+0.20%)
Oct 27, 2021 268.50 270.95 266.01 268.12 572,262 +0.40(+0.15%)
Oct 26, 2021 270.38 267.72 381,396 -0.26(-0.10%)
Oct 25, 2021 268.00 268.23 265.20 267.98 580,670 +0.48(+0.18%)
Oct 22, 2021 264.11 268.13 262.74 267.50 659,581 +4.46(+1.70%)
Oct 21, 2021 262.03 263.45 259.55 263.04 584,123 +1.59(+0.61%)
Oct 20, 2021 262.55 263.27 259.18 261.45 623,263 +1.29(+0.50%)
Oct 19, 2021 261.08 263.35 260.04 260.16 584,002 +3.17(+1.23%)
Oct 18, 2021 254.31 257.54 252.01 256.99 791,502 +1.50(+0.59%)
Oct 15, 2021 255.77 258.07 255.25 255.49 570,937 +0.87(+0.34%)
Oct 14, 2021 255.06 256.73 253.03 254.62 697,730 +2.37(+0.94%)
Oct 13, 2021 253.72 254.32 251.04 252.25 848,360 +0.00(+0.00%)
Oct 12, 2021 253.50 254.40 251.50 252.25 776,742 +0.63(+0.25%)
Oct 11, 2021 253.37 255.48 251.43 251.62 608,894 -2.28(-0.90%)
Oct 08, 2021 257.00 257.80 252.95 253.90 547,849 -1.09(-0.43%)
Oct 07, 2021 258.35 261.56 254.86 254.99 430,829 -1.18(-0.46%)
Oct 06, 2021 256.57 256.68 252.43 256.17 688,751 -1.80(-0.70%)
Oct 05, 2021 257.05 260.40 255.61 257.97 558,304 +2.95(+1.16%)
Oct 04, 2021 260.79 261.08 253.80 255.02 675,863 -7.18(-2.74%)
Oct 01, 2021 263.55 263.97 257.71 262.20 658,881 -1.35(-0.51%)
Sep 30, 2021 267.38 269.39 263.53 263.55 569,647 -1.81(-0.68%)
Sep 29, 2021 266.30 267.29 263.58 265.36 451,047 +0.54(+0.20%)
Sep 28, 2021 268.00 268.23 262.07 264.82 689,323 -5.68(-2.10%)
Sep 27, 2021 277.21 277.67 268.31 270.50 585,478 -8.98(-3.21%)
Sep 24, 2021 280.04 280.48 278.00 279.48 557,104 -3.27(-1.16%)
Sep 23, 2021 289.64 289.73 282.04 282.75 697,485 -5.73(-1.99%)
Sep 22, 2021 289.47 290.75 286.68 288.48 299,287 +0.25(+0.09%)
Sep 21, 2021 287.03 291.75 287.03 288.23 442,388 +4.00(+1.41%)
Sep 20, 2021 282.10 286.79 280.87 284.23 624,583 -1.72(-0.60%)
Sep 17, 2021 284.99 287.86 284.00 285.95 917,484 -0.23(-0.08%)
Sep 16, 2021 289.26 289.26 282.52 286.18 621,114 -4.24(-1.46%)
Sep 15, 2021 291.83 292.56 288.95 290.42 416,687 -1.86(-0.64%)
Sep 14, 2021 289.71 293.79 289.01 292.28 454,538 +3.38(+1.17%)
Sep 13, 2021 296.79 297.62 287.49 288.90 537,260 -6.69(-2.26%)
Sep 10, 2021 297.33 298.08 294.60 295.59 540,646 +0.01(+0.00%)
Sep 09, 2021 298.60 301.34 295.30 295.58 347,914 -1.78(-0.60%)
Sep 08, 2021 292.80 298.30 291.67 297.36 462,462 +1.35(+0.46%)
Sep 07, 2021 296.17 296.77 292.17 296.01 473,348 +0.21(+0.07%)
Sep 03, 2021 292.16 296.43 290.88 295.80 245,480 +1.40(+0.48%)
Sep 02, 2021 289.57 294.51 289.47 294.40 301,240 +6.33(+2.20%)
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.