Resmed Inc (NY: RMD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	225.97	241.04	225.35	238.50	1,266,042	+15.50(+6.95%)
Apr 27, 2023	220.87	223.13	218.46	223.00	541,953	+1.37(+0.62%)
Apr 26, 2023	221.77	222.82	221.09	221.64	603,841	-2.66(-1.19%)
Apr 25, 2023	226.62	226.78	224.16	224.30	439,100	-2.85(-1.26%)
Apr 24, 2023	225.68	228.13	225.68	227.15	490,823	+1.41(+0.62%)
Apr 21, 2023	224.40	226.17	223.70	225.75	460,048	+3.19(+1.43%)
Apr 20, 2023	219.93	222.75	219.83	222.56	495,673	+2.45(+1.12%)
Apr 19, 2023	219.94	220.81	218.97	220.10	390,804	-0.51(-0.23%)
Apr 18, 2023	224.06	224.06	219.83	220.62	375,143	-2.53(-1.14%)
Apr 17, 2023	222.36	223.37	220.71	223.15	395,668	+0.88(+0.40%)
Apr 14, 2023	224.13	225.52	222.10	222.27	616,517	-1.97(-0.88%)
Apr 13, 2023	221.79	225.42	221.20	224.24	452,134	+4.33(+1.97%)
Apr 12, 2023	222.44	223.34	219.49	219.91	339,335	-0.98(-0.44%)
Apr 11, 2023	220.71	221.91	219.81	220.90	292,024	+1.02(+0.46%)
Apr 10, 2023	218.22	219.88	216.73	219.88	515,545	+0.29(+0.13%)
Apr 06, 2023	219.16	219.68	218.38	219.59	372,528	+0.69(+0.32%)
Apr 05, 2023	218.25	220.69	217.89	218.90	403,583	+0.90(+0.41%)
Apr 04, 2023	217.60	219.90	217.60	218.00	484,673	+1.06(+0.49%)
Apr 03, 2023	216.00	218.39	215.32	216.94	425,458	+0.18(+0.08%)
Mar 31, 2023	215.02	217.28	214.96	216.76	517,498	+3.01(+1.41%)
Mar 30, 2023	213.68	214.73	213.08	213.75	405,426	+2.41(+1.14%)
Mar 29, 2023	211.91	212.55	210.22	211.34	419,991	+0.42(+0.20%)
Mar 28, 2023	213.05	214.34	210.33	210.92	241,306	-2.70(-1.26%)
Mar 27, 2023	212.44	214.93	211.62	213.62	430,358	+3.21(+1.52%)
Mar 24, 2023	208.79	210.54	207.31	210.41	413,272	+1.97(+0.95%)
Mar 23, 2023	209.28	211.91	207.00	208.44	669,397	-0.19(-0.09%)
Mar 22, 2023	211.12	213.60	208.49	208.63	432,438	-3.06(-1.45%)
Mar 21, 2023	208.72	212.37	208.72	211.69	886,613	+3.17(+1.52%)
Mar 20, 2023	204.64	209.18	204.64	208.52	816,363	+3.53(+1.72%)
Mar 17, 2023	209.19	210.11	204.73	204.99	1,270,208	-4.14(-1.98%)
Mar 16, 2023	205.23	209.21	205.23	209.13	520,602	+3.26(+1.58%)
Mar 15, 2023	204.04	206.32	203.34	205.87	749,705	-0.55(-0.27%)
Mar 14, 2023	206.51	207.77	204.52	206.42	734,807	+2.21(+1.08%)
Mar 13, 2023	203.09	207.23	202.14	204.22	809,345	+0.46(+0.22%)
Mar 10, 2023	209.78	210.37	202.88	203.76	585,711	-6.20(-2.95%)
Mar 09, 2023	213.39	213.76	209.37	209.96	452,593	-2.48(-1.17%)
Mar 08, 2023	212.15	213.37	211.16	212.44	372,756	-0.40(-0.19%)
Mar 07, 2023	217.48	217.60	211.97	212.84	543,542	-4.09(-1.88%)
Mar 06, 2023	217.74	218.42	215.87	216.93	624,958	-0.64(-0.30%)
Mar 03, 2023	214.48	218.12	212.73	217.57	533,585	+4.09(+1.91%)
Mar 02, 2023	210.55	213.60	209.19	213.48	410,292	+1.55(+0.73%)
Mar 01, 2023	209.64	211.94	208.90	211.93	524,281	+1.10(+0.52%)
Feb 28, 2023	208.63	211.71	208.63	210.83	1,234,270	+1.10(+0.52%)
Feb 27, 2023	211.03	211.58	209.02	209.73	430,979	+0.36(+0.17%)
Feb 24, 2023	210.86	212.12	209.22	209.37	550,071	-3.43(-1.61%)
Feb 23, 2023	212.36	214.19	211.16	212.81	764,533	+1.00(+0.47%)
Feb 22, 2023	212.37	213.81	211.29	211.81	664,669	-1.28(-0.60%)
Feb 21, 2023	212.41	213.31	211.54	213.09	590,211	-0.85(-0.40%)
Feb 17, 2023	211.19	214.04	210.96	213.94	655,993	+2.21(+1.04%)
Feb 16, 2023	210.04	213.96	209.85	211.73	568,021	-0.96(-0.45%)
Feb 15, 2023	211.32	213.21	211.32	212.69	706,466	+0.95(+0.45%)
Feb 14, 2023	212.31	213.53	210.25	211.74	625,582	-1.28(-0.60%)
Feb 13, 2023	210.96	213.05	210.22	213.02	562,026	+2.06(+0.98%)
Feb 10, 2023	212.63	213.74	209.28	210.96	969,263	-1.96(-0.92%)
Feb 09, 2023	219.27	219.55	212.41	212.92	821,962	-5.79(-2.65%)
Feb 08, 2023	220.42	220.45	217.47	218.71	514,207	-3.02(-1.36%)
Feb 07, 2023	217.34	222.07	215.45	221.73	497,307	+2.95(+1.35%)
Feb 06, 2023	220.19	220.53	217.09	218.77	492,714	-3.10(-1.40%)
Feb 03, 2023	221.78	224.49	220.57	221.88	543,275	-1.99(-0.89%)
Feb 02, 2023	226.22	227.04	222.72	223.86	791,449	-2.38(-1.05%)

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.