$57.12 -0.62 (%) Resmed Inc - NYSE

Feb. 11, 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
2/11/201656.7357.5756.1757.121,449,419
2/10/201657.5658.9357.1957.741,887,270
2/9/201655.9957.6355.8357.181,427,460
2/8/201656.8957.2156.4157.04896,584
2/5/201658.1258.5857.3157.421,045,203
2/4/201657.2858.0056.9257.821,763,070
2/3/201657.5457.8557.0157.581,913,027
2/2/201657.0057.2956.6657.05783,620
2/1/201656.7757.5256.3057.231,053,308
1/29/201656.7057.1956.3856.701,706,356
1/28/201657.9558.0255.9856.251,485,473
1/27/201659.0159.3457.3657.571,126,063
1/26/201658.6959.0858.2959.021,258,877
1/25/201657.7959.6557.7058.661,875,678
1/22/201657.6260.0057.3857.574,048,413
1/21/201653.8855.1453.2854.041,865,954
1/20/201653.0054.1152.3753.762,601,530
1/19/201652.6653.8552.6053.661,958,721
1/15/201653.1753.3452.3853.291,406,487
1/14/201653.2354.2752.8054.171,198,334
1/13/201653.6353.8553.0353.121,286,153
1/12/201652.6753.2752.4053.131,003,590
1/11/201652.1652.6651.9552.321,328,426
1/8/201652.1452.6051.9252.121,204,769
1/7/201650.8152.0250.7751.861,364,869
1/6/201651.6751.8951.0951.401,274,876
1/5/201652.5053.0252.3552.44651,346
1/4/201652.9752.9751.7052.211,350,839
12/31/201554.2054.4953.6853.69543,082
12/30/201554.6955.0154.3054.37518,064
12/29/201554.5354.9054.3554.50696,148
12/28/201553.9254.1253.8054.12613,906
12/24/201554.0854.1953.8953.92257,375
12/23/201553.8554.5053.5454.12950,468
12/22/201553.4853.6752.7953.541,033,828
12/21/201554.2054.2152.6052.911,174,397
12/18/201555.1955.4453.9654.002,071,872
12/17/201555.7356.0055.1555.193,083,393
12/16/201556.1356.8255.7756.131,861,075
12/15/201556.2656.4455.3155.711,865,892
12/14/201555.2855.9555.1455.66885,635
12/11/201555.2855.5955.0055.311,182,555
12/10/201555.3856.0055.2255.681,224,344
12/9/201555.8255.8354.8955.061,453,849
12/8/201555.6956.8755.3356.421,352,892
12/7/201556.9857.0056.3256.531,511,819
12/4/201558.2658.7857.7757.80889,011
12/3/201559.5359.9258.1058.32969,522
12/2/201559.7060.3559.0159.891,025,002
12/1/201559.8759.9658.8859.93896,383
11/30/201559.9260.2959.4159.57896,352
11/27/201559.6560.1159.5460.02266,489
11/25/201559.1059.8058.8159.54451,624
11/24/201558.2359.4758.1659.091,371,384
11/23/201558.4858.7258.1958.45632,577
11/20/201558.4059.1758.4059.12440,102
11/19/201558.1358.3457.7758.24453,348
11/18/201557.7058.1957.0058.14502,788
11/17/201557.1657.7457.1057.58479,906
11/16/201557.1057.4556.7457.43531,201
11/13/201557.0257.4556.4557.32627,390
11/12/201557.8457.9157.2557.36833,757
11/11/201557.9058.6157.8358.37653,904
11/10/201557.6357.9257.3857.90627,190
11/9/201558.0058.2657.6057.97811,727
11/6/201558.0158.4657.6058.36503,650
11/5/201558.3658.5757.8458.48373,287
11/4/201558.8558.8558.0758.53696,700
11/3/201558.0958.9057.8158.56532,162
11/2/201557.6558.3457.2658.22459,647
10/30/201557.5657.7557.2257.61843,702
10/29/201557.1457.5156.9657.31625,705
10/28/201556.8957.7155.9157.70660,855
10/27/201556.4757.4356.4357.41747,824
10/26/201556.0056.5155.7556.24693,761
10/23/201556.3257.9355.7356.251,395,168
10/22/201556.0656.1455.3055.501,172,984
10/21/201555.7656.3255.2356.211,264,349
10/20/201557.1557.2956.1556.461,117,324
10/19/201556.3058.0056.2557.89898,412
10/16/201556.4556.9156.1756.50346,996
10/15/201555.3556.3555.2856.33606,851
10/14/201554.7555.4754.7255.25588,529
10/13/201554.3454.6854.0654.52626,619
10/12/201554.0454.6353.8654.55288,571
10/9/201553.8554.7153.7354.30452,986
10/8/201553.5953.9853.3753.91607,479
10/7/201553.2754.1053.0054.07777,177
10/6/201552.4853.0752.0352.92740,749
10/5/201552.1353.0052.0752.66539,822
10/2/201550.6751.6750.5851.67503,690
10/1/201550.9651.3250.4851.251,019,539
9/30/201551.0751.4250.4750.961,268,731
9/29/201549.3750.7449.2550.62969,320
9/28/201550.2250.3849.1149.43979,638
9/25/201551.7251.8450.0250.52917,427
9/24/201549.6451.8049.6451.721,181,141
9/23/201549.7650.5249.6349.74364,263
9/22/201550.0050.1049.2249.79483,007
9/21/201551.2451.8550.2550.27628,314
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center