Resmed Inc $52.07

up +0.54


20/8/2014 04:01 PM  |  NYSE : RMD  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMD historical data

Date Open High Low Close Volume
8/19/201451.6951.6951.1451.53817,827
8/18/201451.4852.1051.3751.66639,271
8/15/201451.7651.9751.0451.40523,384
8/14/201451.2751.6151.1451.54960,547
8/13/201451.1151.5651.1151.34962,791
8/12/201451.1751.4350.9951.15621,180
8/11/201450.3551.5850.2151.381,387,050
8/8/201449.7950.8449.3750.39783,113
8/7/201449.8350.3549.6849.97963,478
8/6/201449.2050.2948.8950.21665,376
8/5/201449.3749.8048.9649.41821,029
8/4/201449.5349.5347.9849.371,156,516
8/1/201446.4950.3546.4949.684,146,170
7/31/201451.4051.8350.8451.741,287,225
7/30/201451.6051.8351.0751.80922,407
7/29/201450.9551.7849.7451.40796,629
7/28/201451.0051.1550.4851.00706,075
7/25/201450.6551.1350.5951.10578,709
7/24/201450.1750.6050.0550.28419,432
7/23/201449.7650.2249.5550.17462,983
7/22/201449.4849.8749.3149.75556,680
7/21/201449.0849.2548.6748.93522,164
7/18/201448.9849.5048.6949.43718,894
7/17/201448.8649.1648.5748.65857,124
7/16/201449.2749.3948.5548.691,147,659
7/15/201449.2249.5549.1349.14499,426
7/14/201449.5049.5049.0949.32632,750
7/11/201449.5749.6049.0149.26681,719
7/10/201448.8849.8448.8849.59847,539
7/9/201449.2749.5249.1349.36872,968
7/8/201449.3649.4748.9148.95901,262
7/7/201449.8450.0049.4649.61693,291
7/3/201450.0450.2549.7650.081,237,478
7/2/201450.3251.1449.9650.501,221,954
7/1/201450.1150.5749.5249.862,194,389
6/30/201451.6752.1350.2150.631,499,372
6/27/201451.8552.5151.7552.46885,190
6/26/201451.5351.8750.5051.84760,331
6/25/201451.2551.8951.2051.59544,317
6/24/201451.8051.9751.1951.20609,467
6/23/201451.5552.5651.5451.89660,740
6/20/201452.4852.9551.1251.541,640,340
6/19/201453.3253.5653.1353.19323,289
6/18/201452.7053.1252.5953.06273,531
6/17/201452.8853.5252.4752.69677,940
6/16/201453.1153.4152.7653.02429,962
6/13/201453.6753.9253.0953.15434,840
6/12/201453.0053.8252.8853.76825,634
6/11/201452.3753.0352.1153.00582,772
6/10/201451.7252.7051.7052.57642,668
6/9/201451.1651.6151.1451.60316,250
6/6/201451.6151.8351.1951.32401,249
6/5/201450.4651.4450.4351.29529,839
6/4/201449.7850.3149.7850.20338,233
6/3/201449.6350.2249.4549.75419,174
6/2/201450.0750.2349.4249.86805,099
5/30/201450.3050.4049.8650.06425,601
5/29/201449.8450.7449.6750.21639,516
5/28/201449.5449.9049.3349.61537,097
5/27/201450.1350.4349.3549.62845,216
5/23/201450.2850.3048.8950.041,564,172
5/22/201450.3550.9950.1650.93478,719
5/21/201450.1750.4649.9050.24494,018
5/20/201450.4750.7250.0250.06700,215
5/19/201450.4350.7650.1350.65593,782
5/16/201449.8750.6249.7250.57531,374
5/15/201450.5450.9949.7850.091,237,021
5/14/201450.9250.9550.4550.60563,633
5/13/201451.2651.3450.6751.00854,575
5/12/201450.6551.5450.5651.43796,775
5/9/201449.7050.6649.5050.65890,592
5/8/201449.8050.2749.7249.99732,225
5/7/201449.9149.9949.3149.97841,747
5/6/201450.0050.0849.5049.81645,085
5/5/201449.7550.3549.0350.14620,817
5/2/201449.7350.0149.4349.89816,527
5/1/201449.8050.1049.6549.88839,153
4/30/201450.0050.0249.4349.851,227,629
4/29/201448.9950.5148.8050.021,935,051
4/28/201448.2948.4747.4148.151,045,154
4/25/201447.2247.9147.1447.831,215,149
4/24/201448.5349.4646.7547.412,762,030
4/23/201447.5247.5246.0746.751,259,718
4/22/201447.4147.6547.1747.60824,179
4/21/201447.3248.4147.0747.382,309,216
4/17/201446.9347.4946.4747.441,415,249
4/16/201447.2547.3946.2546.49767,559
4/15/201445.6046.8845.5846.852,363,224
4/14/201444.5646.0744.2645.951,244,345
4/11/201444.9545.1344.3744.43766,752
4/10/201445.5245.5345.0145.201,136,063
4/9/201445.4045.4544.5345.44831,493
4/8/201445.7345.9245.1345.31869,244
4/7/201445.2245.6244.5845.011,482,080
4/4/201444.9545.7444.7144.81509,585
4/3/201444.5745.0144.5744.78698,867
4/2/201444.9945.4044.8745.35504,713
4/1/201444.6945.2844.6345.241,533,845
3/31/201444.1844.8243.7644.69537,503
3/28/201443.9844.6143.8443.89460,878
Trading Center