$64.79 +0.58 (%) Resmed Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMD historical data

Date Open High Low Close Volume
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
7/19/201665.7766.1965.4465.511,060,975
7/18/201665.1265.9065.1265.88912,627
7/15/201665.0365.2964.3264.801,207,395
7/14/201665.0065.1464.7165.10654,884
7/13/201664.1264.9664.1264.43730,917
7/12/201664.2864.5763.8564.02675,191
7/11/201664.9864.9864.2664.28484,330
7/8/201663.7964.5763.5464.511,356,179
7/7/201663.5963.9363.2863.35704,876
7/6/201663.4264.1863.4263.911,052,509
7/5/201663.7063.8563.3963.60964,290
7/1/201663.2363.9962.9663.53661,140
6/30/201661.7863.2561.5363.231,013,166
6/29/201660.9462.1460.6762.03783,445
6/28/201660.1260.3459.3160.34818,828
6/27/201660.3060.4658.2859.221,251,008
6/24/201662.5962.5960.4960.521,494,959
6/23/201662.7564.1262.7364.081,110,228
6/22/201661.7562.7461.6362.331,041,353
6/21/201660.5261.9660.3261.781,517,555
6/20/201659.0459.9259.0459.85564,261
6/17/201658.7458.9958.0858.361,016,655
6/16/201658.7858.9258.1858.74397,693
6/15/201659.8460.0158.9358.98513,265
6/14/201659.1759.6858.9359.58446,477
6/13/201659.4659.8759.2059.22759,812
6/10/201659.9260.3359.6059.80763,927
6/9/201659.8760.5559.8760.50520,557
6/8/201659.7760.4459.7760.23629,043
6/7/201659.9160.1659.5959.88491,845
6/6/201659.5560.0859.5359.86551,866
6/3/201659.5759.8359.1959.54491,996
6/2/201659.1759.5659.1259.55455,566
6/1/201659.0359.3958.7559.17527,173
5/31/201658.7259.1758.5059.062,008,070
5/27/201658.1358.6158.1358.44552,480
5/26/201657.7258.3857.6158.22554,096
5/25/201658.3958.5357.7257.72940,328
5/24/201657.6358.3557.4458.13657,373
5/23/201657.7757.9057.3257.42546,133
5/20/201656.9057.7256.8557.62778,504
5/19/201656.7157.0756.2856.84562,060
5/18/201657.2557.6156.8356.90739,376
5/17/201657.9158.0157.0757.23743,009
5/16/201657.5958.3357.5058.09594,968
5/13/201657.7457.7457.1157.44534,309
5/12/201657.6158.0757.3357.81745,876
5/11/201657.7057.7057.2257.55919,729
5/10/201657.2557.7557.0357.55537,227
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center