$55.90 -0.02 (%) Resmed Inc - NYSE

Dec. 19, 2014 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMD historical data

Date Open High Low Close Volume
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
10/30/201451.5852.1451.3852.11759,305
10/29/201452.2252.5051.6751.81919,624
10/28/201451.7552.4751.5252.341,166,469
10/27/201451.7951.8850.8251.551,582,437
10/24/201452.4153.5050.8652.022,924,901
10/23/201447.6048.1047.4647.701,160,488
10/22/201447.9848.1847.3947.501,014,713
10/21/201447.4548.1147.4148.021,397,633
10/20/201446.5447.0946.5147.041,238,025
10/17/201446.7847.5746.2946.771,649,020
10/16/201445.8346.6045.7446.251,609,829
10/15/201447.0947.2846.2446.852,650,391
10/14/201448.5048.5047.6647.811,501,121
10/13/201448.3048.8747.5648.461,443,210
10/10/201448.4549.3147.9548.541,752,735
10/9/201450.6450.7547.9048.943,955,419
10/8/201450.3750.9650.0650.861,291,308
10/7/201450.8451.1750.4950.71842,177
10/6/201450.5851.5350.5851.33767,564
10/3/201449.8350.4049.5750.23978,809
10/2/201449.3749.8749.1349.841,049,735
10/1/201449.1149.9849.0349.501,068,666
9/30/201449.8449.8449.2549.27747,963
9/29/201449.4650.1649.0849.97646,556
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center