$60.52 -3.56 (%) Resmed Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RMD historical data

Date Open High Low Close Volume
6/24/201662.5962.5960.4960.521,494,959
6/23/201662.7564.1262.7364.081,110,228
6/22/201661.7562.7461.6362.331,041,353
6/20/201659.0459.9259.0459.85564,261
6/17/201658.7458.9958.0858.361,016,655
6/16/201658.7858.9258.1858.74397,693
6/15/201659.8460.0158.9358.98513,265
6/14/201659.1759.6858.9359.58446,477
6/13/201659.4659.8759.2059.22759,812
6/10/201659.9260.3359.6059.80763,927
6/9/201659.8760.5559.8760.50520,557
6/8/201659.7760.4459.7760.23629,043
6/7/201659.9160.1659.5959.88491,845
6/6/201659.5560.0859.5359.86551,866
6/3/201659.5759.8359.1959.54491,996
6/2/201659.1759.5659.1259.55455,566
6/1/201659.0359.3958.7559.17527,173
5/31/201658.7259.1758.5059.062,008,070
5/27/201658.1358.6158.1358.44552,480
5/26/201657.7258.3857.6158.22554,096
5/25/201658.3958.5357.7257.72940,328
5/24/201657.6358.3557.4458.13657,373
5/23/201657.7757.9057.3257.42546,133
5/20/201656.9057.7256.8557.62778,504
5/19/201656.7157.0756.2856.84562,060
5/18/201657.2557.6156.8356.90739,376
5/17/201657.9158.0157.0757.23743,009
5/16/201657.5958.3357.5058.09594,968
5/13/201657.7457.7457.1157.44534,309
5/12/201657.6158.0757.3357.81745,876
5/11/201657.7057.7057.2257.55919,729
5/10/201657.2557.7557.0357.55537,227
5/9/201656.4156.9656.3556.84682,469
5/6/201656.3656.6155.9256.48593,387
5/5/201656.2956.6456.0956.41737,921
5/4/201655.8556.2855.6456.03854,630
5/3/201655.9256.2655.5055.64878,472
5/2/201655.8556.2655.7056.13724,908
4/29/201656.4356.6555.4355.801,188,087
4/28/201657.1657.3455.9656.502,648,689
4/27/201657.8958.0655.8356.652,650,497
4/26/201661.1161.1160.3960.951,547,118
4/25/201660.6861.2360.5361.161,245,845
4/22/201660.4360.7359.9460.72950,387
4/21/201659.4860.5259.4860.441,218,696
4/20/201659.5760.3859.3860.02685,170
4/19/201659.9359.9959.0959.67696,975
4/18/201659.4560.2159.4559.90519,468
4/15/201659.3459.7558.8659.75665,394
4/14/201660.1060.4059.4159.46717,188
4/13/201659.6160.3559.6160.19745,757
4/12/201658.8559.4958.6559.41487,938
4/11/201658.7059.0558.5158.72447,184
4/8/201658.8659.1558.3958.58532,173
4/7/201659.1159.5858.6359.001,123,924
4/6/201658.1159.6158.1159.52836,764
4/5/201658.0258.5457.6858.181,077,386
4/4/201658.7458.9958.2958.781,249,173
4/1/201657.6959.0257.3358.99900,797
3/31/201656.8458.2156.8457.821,139,781
3/30/201656.6357.2356.2756.89755,727
3/29/201656.0156.3455.3056.261,490,318
3/28/201655.7256.1155.5155.971,255,233
3/24/201655.7856.0755.1355.47795,793
3/23/201656.3257.0355.8556.351,602,631
3/22/201655.9056.4955.8056.371,151,435
3/21/201656.1356.6255.9256.19905,980
3/18/201655.8256.6255.7456.341,647,165
3/17/201657.0857.3855.7656.001,512,160
3/16/201658.1758.1756.7557.301,203,860
3/15/201658.6658.9758.3258.78656,778
3/14/201659.9059.9058.9259.09675,077
3/11/201659.2760.4959.2360.361,218,926
3/10/201658.1359.0557.9258.801,782,598
3/9/201658.0858.1057.9157.99801,545
3/8/201657.7958.1957.6857.951,010,672
3/7/201657.7558.3657.5058.101,906,508
3/4/201657.6058.0357.4557.85717,296
3/3/201657.5158.0356.9957.43948,301
3/2/201657.0057.3656.8257.25682,427
3/1/201657.2657.5856.9057.33833,885
2/29/201657.8658.3356.8556.91803,392
2/26/201657.6758.1457.4357.74975,476
2/25/201658.0058.0057.2157.401,070,221
2/24/201657.3057.9756.8357.791,000,199
2/23/201658.5858.9057.2857.991,864,238
2/22/201659.4759.6459.1259.26613,492
2/19/201659.1459.1458.6158.90535,906
2/18/201659.4159.8759.0859.20780,333
2/17/201659.5159.6659.0059.25823,334
2/16/201658.2059.3258.1559.03978,289
2/12/201657.3457.9156.7957.88827,557
2/11/201656.7357.5756.1757.121,449,419
2/10/201657.5658.9357.1957.741,887,270
2/9/201655.9957.6355.8357.181,427,460
2/8/201656.8957.2156.4157.04896,584
2/5/201658.1258.5857.3157.421,045,203
2/4/201657.2858.0056.9257.821,763,070
2/3/201657.5457.8557.0157.581,913,027
2/2/201657.0057.2956.6657.05783,620
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center