Resmed Inc Ord (OP: RSMDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2020 | 17.60 | 17.60 | 17.60 | 0 | +0.10(+0.57%) | |
| Oct 23, 2020 | 17.50 | 17.50 | 17.50 | 0 | -0.52(-2.89%) | |
| Oct 16, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
| Oct 05, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
| Sep 22, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
| Sep 15, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.00(+0.00%) | |
| Sep 03, 2020 | 18.02 | 18.02 | 18.02 | 0 | +0.38(+2.15%) | |
| Aug 24, 2020 | 17.64 | 17.64 | 17.64 | 0 | -0.39(-2.16%) | |
| Aug 20, 2020 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) | |
| Aug 17, 2020 | 18.03 | 18.03 | 18.03 | 0 | +0.23(+1.29%) | |
| Aug 12, 2020 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 17.80 | 17.80 | 17.80 | 1 | +0.00(+0.00%) | |
| Aug 07, 2020 | 17.80 | 17.80 | 17.80 | 0 | +0.27(+1.54%) | |
| Aug 06, 2020 | 18.34 | 18.34 | 17.53 | 17.53 | 30,704 | -3.78(-17.74%) |
| Aug 04, 2020 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) | |
| Aug 03, 2020 | 21.31 | 21.31 | 21.31 | 7 | +0.00(+0.00%) | |
| Jul 29, 2020 | 21.31 | 21.31 | 21.31 | 0 | +2.94(+16.00%) | |
| Jul 28, 2020 | 18.37 | 18.37 | 18.37 | 18.37 | 300 | -0.07(-0.38%) |
| Jul 22, 2020 | 18.44 | 18.44 | 18.44 | 0 | -2.36(-11.35%) | |
| Jul 21, 2020 | 20.80 | 20.80 | 20.80 | 50,000 | +0.00(+0.00%) | |
| Jul 16, 2020 | 20.80 | 20.80 | 20.80 | 0 | -0.03(-0.14%) | |
| Jul 10, 2020 | 20.83 | 20.83 | 20.83 | 0 | +0.00(+0.00%) | |
| Jul 09, 2020 | 20.83 | 20.83 | 20.83 | 71 | +0.00(+0.00%) | |
| Jul 08, 2020 | 20.83 | 20.83 | 20.83 | 20.83 | 60,200 | +2.17(+11.63%) |
| Jul 02, 2020 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) | |
| Jul 01, 2020 | 17.80 | 18.66 | 17.80 | 18.66 | 40,500 | +1.06(+6.02%) |
| Jun 30, 2020 | 17.60 | 17.60 | 17.60 | 27 | +0.00(+0.00%) | |
| Jun 25, 2020 | 17.60 | 17.60 | 17.60 | 0 | -0.03(-0.17%) | |
| Jun 17, 2020 | 17.63 | 17.63 | 17.63 | 0 | +1.71(+10.74%) | |
| Jun 15, 2020 | 15.92 | 15.92 | 15.92 | 0 | +0.00(+0.00%) | |
| Jun 12, 2020 | 15.75 | 18.18 | 15.75 | 15.92 | 500 | -0.19(-1.18%) |
| Jun 10, 2020 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) | |
| Jun 04, 2020 | 16.11 | 16.11 | 16.11 | 0 | +0.89(+5.85%) | |
| May 27, 2020 | 15.22 | 15.22 | 15.22 | 0 | +0.15(+1.00%) | |
| May 26, 2020 | 15.07 | 15.07 | 15.07 | 100,000 | +0.00(+0.00%) | |
| May 20, 2020 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) | |
| May 19, 2020 | 15.07 | 15.07 | 15.07 | 10 | +0.00(+0.00%) | |
| May 11, 2020 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 15.07 | 15.07 | 15.07 | 40 | +0.00(+0.00%) | |
| May 07, 2020 | 15.07 | 15.07 | 15.07 | 50 | +0.00(+0.00%) | |
| May 06, 2020 | 15.07 | 15.07 | 15.07 | 82 | +0.00(+0.00%) | |
| May 05, 2020 | 15.07 | 15.07 | 15.07 | 14 | +0.00(+0.00%) | |
| May 04, 2020 | 15.07 | 15.07 | 15.07 | 14 | +0.00(+0.00%) | |
| May 01, 2020 | 15.07 | 15.07 | 15.07 | 10,000 | +0.00(+0.00%) | |
| Apr 30, 2020 | 15.07 | 15.07 | 15.07 | 64,000 | +0.00(+0.00%) | |
| Apr 28, 2020 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) | |
| Apr 27, 2020 | 15.07 | 15.07 | 15.07 | 8 | +0.00(+0.00%) | |
| Apr 24, 2020 | 15.07 | 15.07 | 15.07 | 15.07 | 100 | -1.92(-11.30%) |
| Apr 23, 2020 | 16.99 | 16.99 | 16.99 | 40 | +0.00(+0.00%) | |
| Apr 22, 2020 | 16.99 | 16.99 | 16.99 | 16.99 | 310 | -0.68(-3.85%) |
| Apr 21, 2020 | 17.67 | 17.67 | 17.67 | 17.67 | 19,200 | +2.94(+19.96%) |
| Apr 16, 2020 | 14.73 | 14.73 | 14.73 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 14.73 | 14.73 | 14.73 | 65,000 | +0.00(+0.00%) | |
| Apr 14, 2020 | 14.73 | 14.73 | 14.73 | 14.73 | 122 | +1.25(+9.27%) |
| Apr 08, 2020 | 13.48 | 13.48 | 13.48 | 0 | -1.75(-11.49%) | |
| Apr 07, 2020 | 15.23 | 15.23 | 15.23 | 80,000 | +0.00(+0.00%) | |
| Apr 03, 2020 | 15.23 | 15.23 | 15.23 | 0 | +2.29(+17.70%) | |
| Apr 02, 2020 | 15.49 | 15.49 | 12.94 | 12.94 | 400 | +0.45(+3.60%) |
| Mar 31, 2020 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) | |
| Mar 25, 2020 | 12.49 | 12.49 | 12.49 | 0 | +0.34(+2.80%) | |
| Mar 20, 2020 | 12.15 | 12.15 | 12.15 | 0 | -1.02(-7.74%) | |
| Mar 19, 2020 | 13.17 | 13.17 | 13.17 | 30,000 | +0.00(+0.00%) | |
| Mar 16, 2020 | 13.17 | 13.17 | 13.17 | 0 | -1.03(-7.25%) | |
| Mar 13, 2020 | 14.88 | 14.88 | 13.98 | 14.20 | 2,100 | -0.67(-4.51%) |
| Mar 12, 2020 | 14.87 | 14.87 | 14.87 | 14.87 | 111 | -1.70(-10.26%) |
| Mar 10, 2020 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) | |
| Mar 03, 2020 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) | |
| Mar 02, 2020 | 16.26 | 16.57 | 16.26 | 16.57 | 1,800 | -0.28(-1.66%) |
| Feb 28, 2020 | 16.85 | 16.85 | 16.85 | 34 | +0.00(+0.00%) | |
| Feb 27, 2020 | 16.85 | 16.85 | 16.85 | 15,340 | +0.00(+0.00%) | |
| Feb 26, 2020 | 16.75 | 16.85 | 16.75 | 16.85 | 2,050 | -0.65(-3.71%) |
| Feb 24, 2020 | 17.50 | 17.50 | 17.50 | 0 | -0.39(-2.18%) | |
| Feb 19, 2020 | 17.89 | 17.89 | 17.89 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 17.89 | 17.89 | 17.89 | 17.89 | 50,725 | +0.01(+0.06%) |
| Feb 14, 2020 | 17.88 | 17.88 | 17.88 | 17.88 | 100 | +1.20(+7.19%) |
| Feb 12, 2020 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 16.68 | 16.68 | 16.68 | 0 | -0.49(-2.85%) | |
| Feb 06, 2020 | 17.17 | 17.17 | 17.17 | 0 | +1.24(+7.78%) | |
| Feb 03, 2020 | 15.93 | 15.93 | 15.93 | 0 | +0.00(+0.00%) | |
| Jan 31, 2020 | 16.36 | 16.36 | 15.93 | 15.93 | 81,300 | +1.68(+11.79%) |
| Jan 27, 2020 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Jan 15, 2020 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) | |
| Nov 11, 2019 | 14.25 | 14.25 | 14.25 | 24,000 | +0.00(+0.00%) | |
| Nov 07, 2019 | 14.25 | 14.25 | 14.25 | 0 | -0.38(-2.60%) | |
| Nov 06, 2019 | 14.63 | 14.63 | 14.63 | 25,000 | +0.00(+0.00%) |
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.