Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	100.06	101.63	99.63	100.34	1,192,615	+0.69(+0.69%)
Oct 30, 2018	98.29	99.71	97.89	99.65	806,595	+1.92(+1.97%)
Oct 29, 2018	99.74	100.19	96.39	97.73	1,281,550	-0.89(-0.90%)
Oct 26, 2018	95.62	99.28	94.52	98.62	2,061,691	+5.31(+5.69%)
Oct 25, 2018	92.91	94.03	91.28	93.31	1,225,862	+0.42(+0.45%)
Oct 24, 2018	95.14	95.96	92.64	92.90	706,508	-2.43(-2.55%)
Oct 23, 2018	95.92	95.99	93.62	95.33	998,451	-1.89(-1.95%)
Oct 22, 2018	97.10	97.93	96.49	97.22	826,831	-0.33(-0.34%)
Oct 19, 2018	99.76	99.89	97.31	97.56	769,743	-1.94(-1.95%)
Oct 18, 2018	100.57	101.02	98.78	99.50	753,274	-1.54(-1.53%)
Oct 17, 2018	100.25	101.23	99.89	101.04	474,445	+0.62(+0.61%)
Oct 16, 2018	97.94	100.49	97.75	100.43	673,260	+3.14(+3.23%)
Oct 15, 2018	97.73	98.41	96.82	97.28	580,356	-0.53(-0.54%)
Oct 12, 2018	97.96	98.85	96.63	97.81	689,834	+1.34(+1.38%)
Oct 11, 2018	97.21	98.73	95.83	96.48	926,868	-1.25(-1.28%)
Oct 10, 2018	100.56	100.57	97.62	97.73	735,799	-2.97(-2.95%)
Oct 09, 2018	101.50	102.49	100.51	100.70	654,879	-1.49(-1.46%)
Oct 08, 2018	104.00	104.02	101.09	102.19	579,306	-1.84(-1.77%)
Oct 05, 2018	104.15	104.74	102.89	104.03	582,057	+0.02(+0.02%)
Oct 04, 2018	105.69	105.75	103.44	104.01	573,575	-1.86(-1.75%)
Oct 03, 2018	107.95	108.02	105.77	105.86	625,231	-2.01(-1.86%)
Oct 02, 2018	108.72	108.72	107.34	107.87	811,281	-1.23(-1.13%)
Oct 01, 2018	109.78	110.50	108.93	109.10	398,024	-0.16(-0.15%)
Sep 28, 2018	108.47	109.32	108.19	109.27	595,463	+0.71(+0.65%)
Sep 27, 2018	109.51	109.56	108.39	108.55	500,276	-0.91(-0.83%)
Sep 26, 2018	109.21	110.40	108.83	109.46	947,261	+0.18(+0.16%)
Sep 25, 2018	108.34	109.44	108.14	109.28	812,689	+1.30(+1.20%)
Sep 24, 2018	107.52	108.24	107.32	107.99	449,849	+0.15(+0.14%)
Sep 21, 2018	107.68	108.80	107.63	107.83	1,149,653	+0.33(+0.31%)
Sep 20, 2018	107.16	107.60	106.55	107.50	489,207	+0.82(+0.77%)
Sep 19, 2018	107.04	107.56	106.42	106.68	526,732	-0.78(-0.72%)
Sep 18, 2018	106.56	107.72	106.49	107.45	925,785	+0.63(+0.59%)
Sep 17, 2018	108.28	108.47	106.56	106.82	714,215	-1.39(-1.29%)
Sep 14, 2018	108.21	108.45	107.66	108.21	632,093	+0.14(+0.13%)
Sep 13, 2018	106.12	108.09	106.07	108.07	920,705	+2.30(+2.18%)
Sep 12, 2018	105.50	105.95	105.17	105.77	432,621	+0.30(+0.29%)
Sep 11, 2018	104.96	105.87	104.41	105.47	704,790	-0.64(-0.61%)
Sep 10, 2018	106.55	106.82	106.05	106.11	542,892	-0.03(-0.03%)
Sep 07, 2018	105.96	106.92	105.48	106.14	480,086	+0.10(+0.10%)
Sep 06, 2018	105.39	106.54	104.68	106.03	659,267	-0.05(-0.04%)
Sep 05, 2018	105.96	106.11	104.68	106.08	709,497	+0.12(+0.12%)
Sep 04, 2018	105.40	106.09	105.31	105.96	585,595	+0.42(+0.40%)
Aug 31, 2018		105.54	105.54	105.54	0	-0.94(-0.88%)
Aug 30, 2018	106.46	106.86	106.18	106.48	442,786	+0.02(+0.02%)
Aug 29, 2018	105.57	106.73	105.50	106.46	666,568	+0.80(+0.76%)
Aug 28, 2018	104.91	106.56	104.89	105.66	817,869	+0.75(+0.71%)
Aug 27, 2018	103.45	104.95	103.35	104.91	635,665	+1.74(+1.69%)
Aug 24, 2018	102.60	103.48	102.60	103.16	505,526	+0.62(+0.60%)
Aug 23, 2018	101.83	102.74	101.55	102.55	967,419	+0.95(+0.93%)
Aug 22, 2018	101.11	101.89	100.93	101.60	674,657	+0.36(+0.36%)
Aug 21, 2018	101.37	101.75	100.87	101.24	1,042,499	+0.44(+0.44%)
Aug 20, 2018	101.54	101.62	100.60	100.80	934,766	-0.38(-0.37%)
Aug 17, 2018	101.40	101.59	100.65	101.17	797,083	-0.04(-0.04%)
Aug 16, 2018	102.01	102.18	101.06	101.21	796,832	-0.28(-0.28%)
Aug 15, 2018	101.79	101.92	100.62	101.50	532,685	-0.71(-0.69%)
Aug 14, 2018	101.18	102.60	100.77	102.21	878,003	+1.44(+1.43%)
Aug 13, 2018	101.91	102.70	100.72	100.76	671,154	-0.99(-0.97%)
Aug 10, 2018	101.42	102.22	101.24	101.75	568,271	-0.29(-0.29%)
Aug 09, 2018	101.86	103.49	101.66	102.05	725,472	+0.16(+0.16%)
Aug 08, 2018	101.63	102.32	101.18	101.89	682,100	+0.17(+0.17%)
Aug 07, 2018	100.85	101.77	100.71	101.72	1,191,272	+0.89(+0.88%)
Aug 06, 2018	98.96	101.17	98.96	100.83	1,077,906	+1.94(+1.97%)
Aug 03, 2018	100.28	100.53	97.01	98.88	1,408,656	-3.65(-3.56%)
Aug 02, 2018	100.52	102.75	100.52	102.54	1,037,210	+1.54(+1.52%)

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.