$61.37 +1.03 (%) Resmed Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMD historical data

Date Open High Low Close Volume
12/8/201660.2661.3960.2661.37654,089
12/7/201659.8460.5958.7160.34702,379
12/6/201659.9359.9358.7359.78778,772
12/5/201659.7460.0759.5459.93795,616
12/2/201659.4560.0359.2759.52729,240
12/1/201661.2961.4759.3559.56938,707
11/30/201661.8461.9761.3761.481,639,075
11/29/201660.8462.3660.7762.112,484,904
11/28/201658.9560.6958.9560.611,557,072
11/25/201658.7459.2058.5359.03226,239
11/23/201657.9858.5057.7658.23487,859
11/22/201658.8658.9357.4558.07784,802
11/21/201658.1558.7858.0458.52567,435
11/18/201658.9159.0158.3958.53514,105
11/17/201657.8759.3457.6358.79520,903
11/16/201658.2258.5157.6657.76654,571
11/15/201658.5358.7758.1558.52730,849
11/14/201659.6459.7658.3558.561,060,731
11/11/201658.9859.9958.6259.851,046,964
11/10/201659.0559.6458.6459.321,078,618
11/9/201656.8358.3756.5958.36982,014
11/8/201657.5858.1857.5057.59724,735
11/7/201658.3358.4257.7457.96937,024
11/4/201657.2957.8856.9257.42771,566
11/3/201657.7358.0657.2157.34617,793
11/2/201657.8658.3657.4457.551,231,022
11/1/201659.8759.8758.1458.181,045,724
10/31/201659.7060.0959.3359.771,606,835
10/28/201660.4460.7459.6360.35716,724
10/27/201660.7160.7159.5259.831,790,764
10/26/201662.4462.4458.9660.554,115,447
10/25/201663.8164.5863.7164.131,009,955
10/24/201664.5864.5863.6163.76561,192
10/21/201663.2963.8463.0963.72548,545
10/20/201664.0264.4863.3663.58872,790
10/19/201664.6964.9664.3164.52675,206
10/18/201664.8765.0764.4364.99551,518
10/17/201664.4364.4964.0064.18731,314
10/14/201664.7165.4564.4464.65971,375
10/13/201663.4763.8863.1563.85522,483
10/12/201664.1764.3763.9664.06379,226
10/11/201665.0765.0763.6464.08866,293
10/10/201664.3965.5964.3965.16790,515
10/7/201664.7464.8963.4663.931,240,322
10/6/201663.8764.7163.6664.50534,879
10/5/201664.1264.5063.6963.91828,551
10/4/201664.3965.4263.8064.12718,766
10/3/201664.3664.4163.6164.33874,128
9/30/201664.8465.3864.7064.79922,766
9/29/201664.4265.8863.6964.211,325,025
9/28/201664.4564.7864.2064.74463,642
9/27/201663.8464.7163.3864.50803,522
9/26/201663.3563.9063.3163.59803,119
9/23/201663.9664.1963.2463.25984,372
9/22/201664.0664.6563.7163.98948,732
9/21/201663.6563.9663.1163.80693,119
9/20/201664.2264.2363.3563.45707,974
9/19/201664.9665.1563.1763.731,673,935
9/16/201665.0265.0964.2164.462,466,001
9/15/201664.8465.4964.7264.961,070,496
9/14/201664.9365.1264.4364.87639,311
9/13/201665.2365.5364.4864.72927,025
9/12/201665.1465.9265.1265.64879,457
9/9/201666.4666.8365.4565.45981,837
9/8/201667.5367.6867.0567.06633,350
9/7/201667.4368.4067.3567.60737,187
9/6/201667.2467.4966.9767.47745,727
9/2/201666.8967.4766.8667.06740,305
9/1/201667.0667.5066.8167.121,224,305
8/31/201667.2567.6266.6866.69783,454
8/30/201667.7468.1167.0267.221,392,920
8/29/201665.6568.1965.6567.901,734,827
8/26/201668.7469.2868.5169.031,060,316
8/25/201668.1668.8768.0268.44885,265
8/24/201667.3268.5567.3268.001,471,994
8/23/201667.9368.9267.2867.322,999,769
8/22/201669.6569.8969.4569.78634,121
8/19/201669.3270.1069.3270.07684,786
8/18/201668.5969.5968.5769.57661,679
8/17/201669.0969.6668.4468.481,198,940
8/16/201669.8969.8969.0969.091,083,228
8/15/201670.4170.9070.2670.60829,593
8/12/201670.5070.7170.1670.42662,868
8/11/201670.4870.8070.2270.51619,420
8/10/201670.5670.7970.0470.17768,792
8/9/201670.4670.8070.1670.67870,237
8/8/201669.7970.6069.6370.57887,008
8/5/201669.4569.9769.4169.85935,828
8/4/201668.6069.4568.2869.10597,430
8/3/201669.3969.5768.6468.80871,615
8/2/201669.9070.1369.2669.38571,551
8/1/201669.0270.1668.8969.851,226,797
7/29/201668.5069.3868.2968.881,852,979
7/28/201665.1965.8264.9665.701,084,202
7/27/201665.6665.6664.7365.131,029,870
7/26/201665.2965.9865.0565.95608,678
7/25/201665.7765.9365.2165.51741,880
7/22/201665.8666.1165.5665.93983,838
7/21/201665.9166.3765.6365.89414,100
7/20/201665.9866.4765.9366.13508,438
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center