Resmed Inc Ord (OP: RSMDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 25, 2019 | 14.41 | 14.41 | 14.41 | 0 | +1.49(+11.53%) | |
| Oct 23, 2019 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 12.92 | 12.92 | 12.92 | 12.92 | 1,550 | -0.87(-6.31%) |
| Oct 21, 2019 | 13.79 | 13.79 | 13.79 | 70,000 | +0.00(+0.00%) | |
| Oct 17, 2019 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) | |
| Oct 16, 2019 | 13.79 | 13.79 | 13.79 | 180,000 | +0.00(+0.00%) | |
| Oct 14, 2019 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) | |
| Oct 10, 2019 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) | |
| Sep 27, 2019 | 13.79 | 13.79 | 13.79 | 0 | +0.52(+3.92%) | |
| Sep 23, 2019 | 13.27 | 13.27 | 13.27 | 0 | +0.00(+0.00%) | |
| Sep 13, 2019 | 13.27 | 13.27 | 13.27 | 0 | -0.49(-3.56%) | |
| Sep 11, 2019 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) | |
| Sep 10, 2019 | 13.76 | 13.76 | 13.76 | 50,000 | +0.00(+0.00%) | |
| Sep 09, 2019 | 13.76 | 13.76 | 13.61 | 13.76 | 700 | +0.50(+3.77%) |
| Aug 27, 2019 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) | |
| Aug 23, 2019 | 13.26 | 13.26 | 13.26 | 0 | -0.56(-4.05%) | |
| Aug 21, 2019 | 13.82 | 13.82 | 13.82 | 0 | +0.27(+1.99%) | |
| Aug 19, 2019 | 13.55 | 13.55 | 13.55 | 0 | +0.70(+5.45%) | |
| Aug 08, 2019 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) | |
| Aug 07, 2019 | 12.85 | 12.85 | 12.85 | 130,000 | +0.00(+0.00%) | |
| Aug 06, 2019 | 12.85 | 12.85 | 12.85 | 5 | +0.00(+0.00%) | |
| Aug 05, 2019 | 12.85 | 12.85 | 12.85 | 40,000 | +0.00(+0.00%) | |
| Aug 01, 2019 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 12.85 | 12.85 | 12.85 | 75,010 | +0.00(+0.00%) | |
| Jul 29, 2019 | 12.85 | 12.85 | 12.85 | 0 | +0.40(+3.21%) | |
| Jul 26, 2019 | 12.81 | 12.81 | 12.45 | 12.45 | 1,700 | +0.04(+0.36%) |
| Jul 11, 2019 | 12.41 | 12.41 | 12.41 | 0 | +1.31(+11.76%) | |
| Jul 09, 2019 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
| May 24, 2019 | 11.10 | 11.10 | 11.10 | 0 | +0.62(+5.92%) | |
| May 02, 2019 | 10.48 | 10.48 | 10.48 | 0 | +0.68(+6.94%) | |
| Apr 22, 2019 | 9.800 | 9.800 | 9.800 | 0 | -0.04(-0.41%) | |
| Apr 18, 2019 | 9.690 | 9.840 | 9.690 | 9.840 | 1,600 | -0.04(-0.40%) |
| Apr 17, 2019 | 10.08 | 10.08 | 9.880 | 9.880 | 2,100 | +0.16(+1.70%) |
| Mar 18, 2019 | 9.715 | 9.715 | 9.715 | 0 | -0.37(-3.66%) | |
| Mar 15, 2019 | 10.08 | 10.08 | 10.08 | 75,000 | +0.00(+0.00%) | |
| Mar 08, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
| Feb 26, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.28(+2.90%) | |
| Feb 01, 2019 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
| Jan 25, 2019 | 9.800 | 9.800 | 9.800 | 0 | -1.30(-11.71%) | |
| Jan 09, 2019 | 11.10 | 11.10 | 11.10 | 0 | +0.70(+6.73%) |
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.
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.