Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	51.22	51.42	50.32	50.65	1,308,862	-0.64(-1.24%)
Apr 28, 2016	51.89	52.05	50.80	51.29	2,917,943	-0.14(-0.26%)
Apr 27, 2016	52.55	52.70	50.68	51.42	2,919,935	-3.90(-7.05%)
Apr 26, 2016	55.47	55.47	54.82	55.33	1,704,391	-0.19(-0.34%)
Apr 25, 2016	55.08	55.58	54.94	55.52	1,372,492	+0.40(+0.72%)
Apr 22, 2016	54.85	55.13	54.40	55.12	1,046,999	+0.25(+0.46%)
Apr 21, 2016	53.99	54.94	53.99	54.86	1,342,583	+0.38(+0.70%)
Apr 20, 2016	54.07	54.81	53.90	54.48	754,821	+0.32(+0.59%)
Apr 19, 2016	54.40	54.45	53.63	54.16	767,826	-0.21(-0.38%)
Apr 18, 2016	53.96	54.65	53.96	54.37	572,274	+0.14(+0.25%)
Apr 15, 2016	53.86	54.24	53.43	54.24	733,035	+0.26(+0.49%)
Apr 14, 2016	54.55	54.83	53.93	53.97	790,094	-0.66(-1.21%)
Apr 13, 2016	54.11	54.78	54.11	54.64	821,567	+0.71(+1.31%)
Apr 12, 2016	53.42	54.00	53.24	53.93	537,539	+0.63(+1.18%)
Apr 11, 2016	53.28	53.60	53.11	53.30	492,642	+0.13(+0.24%)
Apr 08, 2016	53.43	53.69	53.00	53.17	586,271	-0.38(-0.71%)
Apr 07, 2016	53.66	54.08	53.22	53.56	1,238,177	-0.47(-0.87%)
Apr 06, 2016	52.75	54.10	52.75	54.03	921,825	+1.22(+2.30%)
Apr 05, 2016	52.67	53.14	52.36	52.81	1,186,908	-0.54(-1.02%)
Apr 04, 2016	53.32	53.55	52.91	53.36	1,376,158	-0.19(-0.36%)
Apr 01, 2016	52.37	53.57	52.04	53.55	992,368	+1.06(+2.02%)
Mar 31, 2016	51.60	52.84	51.60	52.48	1,255,646	+0.84(+1.63%)
Mar 30, 2016	51.40	51.95	51.08	51.64	832,550	+0.57(+1.12%)
Mar 29, 2016	50.84	51.14	50.20	51.07	1,641,817	+0.26(+0.52%)
Mar 28, 2016	50.58	50.93	50.39	50.81	1,382,834	+0.45(+0.90%)
Mar 24, 2016	50.63	50.35	50.35	50.35	876,697	-0.80(-1.56%)
Mar 23, 2016	51.12	51.77	50.70	51.15	1,765,360	-0.02(-0.04%)
Mar 22, 2016	50.74	51.28	50.65	51.17	1,268,484	+0.16(+0.32%)
Mar 21, 2016	50.95	51.40	50.76	51.01	998,078	-0.14(-0.27%)
Mar 18, 2016	50.67	51.40	50.60	51.14	1,814,608	+0.31(+0.61%)
Mar 17, 2016	51.81	52.09	50.61	50.83	1,665,879	-1.18(-2.27%)
Mar 16, 2016	52.80	52.80	51.51	52.01	1,324,118	-1.34(-2.52%)
Mar 15, 2016	53.25	53.53	52.94	53.36	723,543	-0.28(-0.52%)
Mar 14, 2016	54.37	54.37	53.48	53.64	743,702	-1.15(-2.10%)
Mar 11, 2016	53.80	54.91	53.76	54.79	1,342,836	+1.42(+2.65%)
Mar 10, 2016	52.77	53.60	52.58	53.37	1,963,809	+0.74(+1.40%)
Mar 09, 2016	52.72	52.74	52.56	52.64	882,585	+0.04(+0.07%)
Mar 08, 2016	52.46	52.82	52.36	52.60	1,113,412	-0.14(-0.26%)
Mar 07, 2016	52.42	52.97	52.19	52.74	2,100,315	+0.23(+0.43%)
Mar 04, 2016	52.28	52.68	52.15	52.51	790,213	+0.38(+0.73%)
Mar 03, 2016	52.20	52.68	51.73	52.13	1,044,701	+0.16(+0.31%)
Mar 02, 2016	51.74	52.07	51.58	51.97	751,799	-0.07(-0.14%)
Mar 01, 2016	51.98	52.27	51.65	52.04	918,654	+0.38(+0.74%)
Feb 29, 2016	52.52	52.95	51.60	51.66	885,021	-0.75(-1.44%)
Feb 26, 2016	52.35	52.78	52.13	52.41	1,074,638	+0.31(+0.59%)
Feb 25, 2016	52.65	52.65	51.93	52.10	1,179,015	-0.35(-0.67%)
Feb 24, 2016	52.01	52.62	51.58	52.46	1,101,874	-0.18(-0.34%)
Feb 23, 2016	53.17	53.47	51.99	52.64	2,053,748	-1.15(-2.14%)
Feb 22, 2016	53.98	54.14	53.66	53.79	671,009	+0.33(+0.61%)
Feb 19, 2016	53.68	53.68	53.20	53.47	590,383	-0.27(-0.51%)
Feb 18, 2016	53.93	54.35	53.63	53.74	859,658	-0.05(-0.08%)
Feb 17, 2016	54.02	54.15	53.56	53.78	907,030	+0.20(+0.37%)
Feb 16, 2016	52.83	53.85	52.78	53.58	1,077,737	+1.04(+1.99%)
Feb 12, 2016	52.05	52.54	52.54	52.54	911,730	+0.69(+1.33%)
Feb 11, 2016	51.50	52.26	50.99	51.85	1,596,760	-0.56(-1.07%)
Feb 10, 2016	52.25	53.49	51.91	52.41	2,079,121	+0.51(+0.98%)
Feb 09, 2016	50.82	52.31	50.68	51.90	1,571,128	+0.40(+0.78%)
Feb 08, 2016	51.37	51.66	50.94	51.50	992,949	-0.34(-0.66%)
Feb 05, 2016	52.48	52.89	51.75	51.85	1,157,541	-0.36(-0.69%)
Feb 04, 2016	51.72	52.37	51.40	52.21	1,952,565	+0.22(+0.42%)
Feb 03, 2016	51.96	52.24	51.48	51.99	2,118,639	+0.48(+0.93%)
Feb 02, 2016	51.47	51.73	51.16	51.51	867,843	-0.16(-0.31%)

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.