$57.08 -0.24 (%) Resmed Inc - NYSE

May. 22, 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
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
4/14/201574.7474.7473.0273.79808,079
4/13/201574.7875.2274.5474.78604,364
4/10/201573.9275.0473.6874.82600,061
4/9/201572.9573.9272.7473.84559,100
4/8/201572.2473.1872.2472.94966,138
4/7/201575.0975.3372.4172.411,635,164
4/6/201572.5474.3072.5473.891,910,106
4/2/201571.6872.6971.4072.52669,140
4/1/201571.9671.9670.0771.39757,908
3/31/201570.9872.0770.7271.78826,540
3/30/201571.6872.1871.5471.65796,504
3/27/201570.4672.1070.4671.55586,517
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center