$51.17 -0.46 (%) Resmed Inc - NYSE

Sep. 4, 2015 | 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
9/3/201552.0052.4351.5851.63450,400
9/2/201551.3651.9150.9251.91606,893
9/1/201550.8051.2350.2150.751,353,817
8/31/201552.4152.7351.8351.94651,718
8/28/201551.7052.5351.5452.47530,774
8/27/201552.1052.2151.0451.651,021,594
8/26/201551.5151.8150.5051.811,000,098
8/25/201550.7551.5950.0150.521,208,260
8/24/201550.0951.3848.9949.541,819,353
8/21/201553.4553.7352.4852.50849,430
8/20/201553.9654.6253.4953.93840,108
8/19/201554.7054.7553.8754.46464,077
8/18/201555.1255.6254.8754.89509,829
8/17/201555.5456.0454.9455.30911,184
8/14/201555.0055.8954.9655.85367,223
8/13/201554.7655.6454.6755.30371,788
8/12/201554.8255.2454.3255.18627,721
8/11/201554.9255.7154.7155.16512,130
8/10/201555.2155.6055.1455.44712,060
8/7/201554.8655.1354.0154.88881,411
8/6/201555.8656.3154.3554.83884,048
8/5/201555.9856.0955.2355.55818,246
8/4/201556.7857.0455.5355.901,371,727
8/3/201557.6957.9955.2055.401,339,736
7/31/201556.5058.8256.5057.952,017,302
7/30/201555.0056.2655.0056.121,077,472
7/29/201556.4056.4555.3255.921,076,754
7/28/201555.6056.9955.2256.701,061,496
7/27/201555.9556.3555.0455.17786,693
7/24/201556.1156.6555.8255.92773,940
7/23/201556.6156.6156.1856.27956,045
7/22/201556.7656.7656.2256.55943,775
7/21/201557.1257.2056.5456.76670,931
7/20/201557.4757.4756.8657.12638,716
7/17/201557.7857.7857.2357.34597,387
7/16/201557.7857.9057.4857.79489,174
7/15/201557.5957.6856.9157.29607,221
7/14/201557.2157.7256.3857.58665,559
7/13/201557.5857.9156.8757.40802,110
7/10/201557.0157.2656.5457.05605,161
7/9/201556.2557.0555.9356.77748,964
7/8/201556.4356.9755.8856.01839,407
7/7/201555.6356.7055.3156.63914,772
7/6/201555.0355.5354.8555.382,215,486
7/2/201555.5355.5454.8155.31843,412
7/1/201556.6856.7555.1355.30856,663
6/30/201556.1556.5255.8356.37913,550
6/29/201555.2756.3354.9055.44880,960
6/26/201556.4656.6455.7855.89854,328
6/25/201556.5357.0056.0056.19830,874
6/24/201556.5256.9856.2956.30559,423
6/23/201557.9557.9756.5856.76730,521
6/22/201558.2058.3957.5258.01531,973
6/19/201557.2557.7256.8657.561,113,288
6/18/201556.8557.3956.6257.20856,857
6/17/201557.6357.7456.6657.151,148,645
6/16/201558.2658.5957.5757.761,259,802
6/15/201558.3358.7557.7658.55681,516
6/12/201558.8858.9958.4658.56615,179
6/11/201559.0659.4058.8959.10902,147
6/10/201558.8058.8958.3158.80600,547
6/9/201558.9559.0058.3058.701,125,614
6/8/201559.7259.8558.8058.93881,673
6/5/201559.5659.8059.2859.66427,548
6/4/201559.2259.7058.7859.59766,809
6/3/201559.6760.0059.1659.59591,212
6/2/201559.0559.7658.5259.68845,478
6/1/201558.8059.5658.5459.34795,298
5/29/201558.6559.4558.5558.82885,641
5/28/201557.9958.7457.9958.65572,943
5/27/201557.5158.4057.4858.101,099,220
5/26/201557.2657.6356.9857.42833,179
5/22/201557.2757.4956.8657.08802,563
5/21/201557.2457.4656.7757.32732,486
5/20/201556.6957.8956.4957.25709,780
5/19/201556.4657.2856.4656.831,028,509
5/18/201555.7856.8355.4956.812,000,015
5/15/201556.6256.6255.9556.201,023,395
5/14/201555.5656.8455.5656.462,820,205
5/13/201558.9558.9554.5055.488,885,721
5/12/201565.2065.5064.6165.37395,558
5/11/201565.3665.7765.2965.60636,398
5/8/201565.9366.6265.4765.62554,310
5/7/201564.9965.3564.8365.17505,666
5/6/201565.1565.3964.5264.83581,478
5/5/201565.6865.7764.3964.61834,296
5/4/201565.1066.0265.0265.65970,957
5/1/201563.9264.8563.9264.781,021,400
4/30/201563.9864.5363.6863.94882,836
4/29/201564.7364.8563.9964.09941,919
4/28/201564.2565.2764.0364.681,054,463
4/27/201565.3265.8464.2464.551,932,393
4/24/201566.7067.9065.0565.703,123,423
4/23/201572.5274.1472.3073.381,203,814
4/22/201572.6373.4472.5573.28815,459
4/21/201573.1473.5472.7673.11985,963
4/20/201572.3273.0572.1572.92574,975
4/17/201571.9072.0171.2971.88721,512
4/16/201573.1273.1572.1772.25746,682
4/15/201573.2473.3273.0073.03789,851
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!