$49.27 -0.70 (%) Resmed Inc - NYSE

Sep. 30, 2014 | 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
9/30/201449.8449.8449.2549.27739,828
9/29/201449.4650.1649.0849.97643,087
9/26/201449.9349.9549.2649.77844,387
9/25/201449.9550.0149.3249.83716,919
9/24/201450.2450.2449.9250.13454,409
9/23/201450.4050.6150.0250.16647,070
9/22/201451.2151.2150.3850.40723,640
9/19/201451.9752.0251.2451.29856,968
9/18/201451.5851.7851.3851.58561,382
9/17/201452.2352.3051.5451.56922,616
9/16/201452.2252.5951.9052.10754,354
9/15/201452.6052.6052.2052.43765,560
9/12/201452.8252.8852.3052.50677,269
9/11/201452.5252.9752.5252.79821,626
9/10/201452.6952.8652.3552.61410,385
9/9/201452.8352.8552.4852.50696,574
9/8/201453.0653.2452.5852.81607,948
9/5/201453.3453.5552.5252.98449,669
9/4/201453.5053.6653.2453.35779,049
9/3/201453.2553.4953.1753.30876,176
9/2/201453.0053.4352.8052.89923,983
8/29/201453.1853.5053.0153.05576,811
8/28/201452.6753.1452.6552.93908,802
8/27/201452.5052.6552.3452.50494,652
8/26/201451.6952.3251.6952.12636,346
8/25/201451.9252.0251.2251.45535,072
8/22/201451.7452.1751.7451.88515,065
8/21/201452.0252.0251.4651.75566,120
8/20/201451.9652.2851.7052.07752,161
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center