$71.36 +1.11 (%) Resmed Inc - NYSE

Mar. 27, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMD historical data

Date Open High Low Close Volume
3/26/201570.0370.5569.6970.25552,908
3/25/201571.4371.9370.2670.38578,235
3/24/201572.3072.3171.2771.34712,878
3/23/201571.7972.6671.7972.30784,271
3/20/201571.9872.1571.4571.751,439,511
3/19/201572.3372.8071.3671.691,170,085
3/18/201571.4572.7771.1372.44882,900
3/17/201570.2271.2170.0570.871,098,837
3/16/201569.1071.2069.1071.021,024,311
3/13/201567.9668.0767.3067.79499,112
3/12/201568.1468.8268.0868.70548,648
3/11/201566.5867.6566.4667.58739,236
3/10/201566.7266.7566.2766.28638,364
3/9/201566.7567.5966.3667.30858,568
3/6/201566.6366.6965.6365.85863,894
3/5/201565.1166.0065.1165.71751,737
3/4/201564.4265.2364.3064.84610,430
3/3/201564.7764.7764.1664.49470,049
3/2/201564.4265.0864.2464.76732,710
2/27/201564.3564.6464.0764.36583,126
2/26/201564.9964.9964.1964.24676,567
2/25/201565.4765.4764.8465.27326,845
2/24/201565.8465.8464.6465.38608,303
2/23/201565.7266.0865.7165.82459,836
2/20/201564.9465.7864.5065.78552,184
2/19/201565.6265.6265.1165.16557,880
2/18/201566.1466.4465.7365.98654,388
2/17/201566.0066.5265.8866.43600,701
2/13/201565.5466.3465.5466.25467,780
2/12/201565.5065.6964.8565.46676,284
2/11/201563.9565.5963.9565.101,484,711
2/10/201563.5664.2963.1863.78933,975
2/9/201563.7063.7463.1163.25423,855
2/6/201563.7064.1063.5463.83723,285
2/5/201563.3264.0963.0163.90838,405
2/4/201563.0363.7662.7263.121,043,843
2/3/201562.5563.6262.2663.53753,253
2/2/201562.2762.6761.2662.591,367,469
1/30/201562.9963.0262.3462.47991,077
1/29/201563.2563.3862.2963.031,139,471
1/28/201564.5464.7563.1963.321,647,369
1/27/201566.7466.8765.1465.202,426,235
1/26/201565.1767.3265.0567.172,723,768
1/23/201563.9967.5063.6565.245,308,473
1/22/201559.9961.9559.6461.862,015,318
1/21/201560.0060.4459.8360.101,660,430
1/20/201559.8660.5459.5760.222,502,816
1/16/201559.9160.8059.6860.731,375,468
1/15/201560.4160.5960.1560.271,217,093
1/14/201559.4160.3359.2960.321,235,953
1/13/201558.9260.1658.9259.831,778,001
1/12/201558.0259.0658.0158.691,078,805
1/9/201558.1458.3157.4658.16910,535
1/8/201557.2558.1457.1057.991,061,074
1/7/201556.8357.0556.1257.031,179,840
1/6/201556.9457.2756.4556.651,594,226
1/5/201557.0457.4456.8557.06689,834
1/2/201556.4057.3956.4057.171,035,372
12/31/201456.8757.1856.0656.06621,206
12/30/201456.8157.1756.4656.74435,685
12/29/201457.3157.5056.8856.90517,571
12/26/201457.4857.5757.2457.36277,260
12/24/201457.0357.4256.6257.39424,625
12/23/201457.0057.0256.2356.991,040,909
12/22/201456.3357.0056.0856.79708,869
12/19/201455.9056.4055.4356.241,233,591
12/18/201455.1256.4255.0355.921,339,010
12/17/201454.3255.0053.7654.952,591,726
12/16/201453.2354.7453.0154.471,674,673
12/15/201453.2553.6652.7953.35933,782
12/12/201453.3053.6552.6353.46822,097
12/11/201453.5453.7853.1853.59698,038
12/10/201453.4953.7753.1153.351,188,421
12/9/201454.4454.4953.9354.45651,561
12/8/201454.3754.9254.3054.75824,425
12/5/201454.4354.5854.0054.47518,325
12/4/201453.8554.2553.6654.25475,473
12/3/201453.4754.0553.3554.02543,540
12/2/201453.1353.7752.8153.59641,996
12/1/201452.9353.4452.7553.29794,661
11/28/201453.1053.7253.0053.20465,347
11/26/201453.1253.7653.0153.65731,492
11/25/201452.9253.2452.5953.05739,114
11/24/201452.5052.8552.0552.83921,798
11/21/201452.6352.8552.2552.85793,937
11/20/201451.7952.5451.7152.50563,165
11/19/201452.2552.4851.7252.02725,148
11/18/201451.9952.5951.9152.321,279,078
11/17/201452.1052.4051.6652.271,039,172
11/14/201452.0652.3851.7452.37600,699
11/13/201452.0752.4951.9551.99588,157
11/12/201451.1352.3551.0552.231,099,530
11/11/201451.0651.4750.7851.15379,817
11/10/201451.0551.4750.8851.02443,074
11/7/201451.5551.5550.9651.14525,305
11/6/201451.4451.6551.1451.57410,655
11/5/201452.0052.0551.3551.45539,168
11/4/201451.3451.8651.3451.81345,328
11/3/201451.9952.0851.5251.71622,860
10/31/201452.4152.5451.9452.221,114,876
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center