Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 12, 2024	200.98	206.84	200.50	204.83	753,609	+5.05(+2.53%)
Jul 11, 2024	195.13	200.34	195.00	199.78	694,764	+7.45(+3.87%)
Jul 10, 2024	191.74	192.93	189.15	192.33	510,126	+2.00(+1.05%)
Jul 09, 2024	193.48	194.56	188.56	190.33	956,591	-2.59(-1.34%)
Jul 08, 2024	194.35	194.86	191.90	192.92	805,204	-1.82(-0.93%)
Jul 05, 2024	190.50	195.00	189.32	194.74	670,912	+5.34(+2.82%)
Jul 03, 2024	189.59	189.99	188.06	189.40	383,825	+0.05(+0.03%)
Jul 02, 2024	187.50	189.94	186.75	189.35	808,520	+2.41(+1.29%)
Jul 01, 2024	190.91	192.38	186.22	186.94	871,688	-4.48(-2.34%)
Jun 28, 2024	191.71	194.59	189.57	191.42	3,500,757	-0.16(-0.08%)
Jun 27, 2024	189.50	192.74	187.57	191.58	1,271,051	+5.05(+2.71%)
Jun 26, 2024	183.84	187.32	183.84	186.53	1,115,293	+2.69(+1.46%)
Jun 25, 2024	185.07	186.81	180.34	183.84	2,163,617	+1.64(+0.90%)
Jun 24, 2024	189.95	193.73	179.42	182.20	4,020,788	-23.63(-11.48%)
Jun 21, 2024	213.36	213.53	200.00	205.83	2,738,209	-7.44(-3.49%)
Jun 20, 2024	210.94	214.97	210.01	213.27	1,246,046	+1.00(+0.47%)
Jun 18, 2024	210.82	212.62	210.17	212.27	972,918	+1.92(+0.91%)
Jun 17, 2024	209.06	211.69	205.38	210.35	1,028,418	-1.38(-0.65%)
Jun 14, 2024	210.97	212.00	208.63	211.73	1,113,732	-0.65(-0.31%)
Jun 13, 2024	209.54	213.71	208.89	212.38	906,463	+1.49(+0.71%)
Jun 12, 2024	211.88	214.54	210.01	210.89	718,090	+0.71(+0.34%)
Jun 11, 2024	209.58	212.75	207.05	210.18	810,507	-1.48(-0.70%)
Jun 10, 2024	209.81	211.82	209.31	211.66	723,051	+0.75(+0.36%)
Jun 07, 2024	211.07	214.28	209.46	210.91	411,982	-0.65(-0.31%)
Jun 06, 2024	211.57	212.49	210.13	211.56	709,180	-1.68(-0.79%)
Jun 05, 2024	211.29	214.05	210.12	213.24	507,179	+2.06(+0.98%)
Jun 04, 2024	206.95	212.23	206.61	211.18	676,393	+3.79(+1.83%)
Jun 03, 2024	207.84	210.76	204.41	207.39	1,772,324	+1.06(+0.51%)
May 31, 2024	209.10	210.94	205.00	206.33	2,928,056	-3.01(-1.44%)
May 30, 2024	205.90	210.02	205.66	209.34	602,077	+3.38(+1.64%)
May 29, 2024	205.16	207.74	205.01	205.96	599,076	-1.21(-0.58%)
May 28, 2024	212.41	213.53	206.16	207.17	829,545	-6.09(-2.86%)
May 24, 2024	212.08	214.49	210.75	213.26	536,177	+1.68(+0.79%)
May 23, 2024	218.10	218.10	210.24	211.58	1,046,667	-6.69(-3.07%)
May 22, 2024	217.63	219.98	216.28	218.27	555,371	-0.01(-0.00%)
May 21, 2024	218.26	219.60	216.66	218.28	452,580	-0.46(-0.21%)
May 20, 2024	218.57	219.93	216.73	218.74	500,231	+0.17(+0.08%)
May 17, 2024	219.82	220.03	217.53	218.57	450,554	-1.40(-0.64%)
May 16, 2024	220.14	222.96	218.80	219.97	648,969	-0.66(-0.30%)
May 15, 2024	218.07	221.79	217.67	220.63	649,462	+4.78(+2.21%)
May 14, 2024	216.27	219.79	213.82	215.85	724,755	-2.04(-0.94%)
May 13, 2024	215.00	219.40	213.82	217.89	781,053	+4.07(+1.90%)
May 10, 2024	216.00	217.55	212.95	213.82	635,286	-3.02(-1.39%)
May 09, 2024	212.64	217.51	211.97	216.84	808,997	+3.96(+1.86%)
May 08, 2024	211.37	212.92	210.39	212.88	993,127	-2.80(-1.30%)
May 07, 2024	216.72	216.81	215.22	215.68	815,749	-0.78(-0.36%)
May 06, 2024	217.66	218.00	214.94	216.46	846,701	-0.04(-0.02%)
May 03, 2024	219.14	220.91	216.24	216.50	656,475	-1.17(-0.54%)
May 02, 2024	215.02	217.76	212.75	217.67	1,148,672	+3.13(+1.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.