Resmed Inc Ord (OP: RSMDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 17.70 | 0 | -1.36(-7.14%) | |||
| Feb 01, 2024 | 19.06 | 0 | -0.11(-0.57%) | |||
| Jan 29, 2024 | 19.17 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2024 | 18.75 | 19.17 | 18.75 | 19.17 | 1,315 | +0.67(+3.62%) |
| Jan 25, 2024 | 18.50 | 18.89 | 18.50 | 18.50 | 200 | +2.27(+13.95%) |
| Dec 08, 2023 | 16.23 | 0 | +0.42(+2.62%) | |||
| Nov 21, 2023 | 15.82 | 0 | +1.14(+7.76%) | |||
| Nov 15, 2023 | 14.68 | 0 | +0.96(+7.00%) | |||
| Nov 10, 2023 | 13.72 | 10,000 | -1.18(-7.92%) | |||
| Nov 09, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | +0.02(+0.13%) |
| Nov 08, 2023 | 14.91 | 14.91 | 14.88 | 14.88 | 140,200 | -1.34(-8.26%) |
| Nov 06, 2023 | 16.22 | 0 | +2.33(+16.77%) | |||
| Oct 25, 2023 | 13.89 | 0 | -0.92(-6.21%) | |||
| Oct 18, 2023 | 14.81 | 47 | +0.18(+1.25%) | |||
| Oct 09, 2023 | 14.63 | 0 | +0.57(+4.03%) | |||
| Oct 04, 2023 | 14.06 | 0 | -1.13(-7.44%) | |||
| Sep 28, 2023 | 15.19 | 0 | +0.43(+2.91%) | |||
| Sep 11, 2023 | 14.76 | 150,000 | +0.04(+0.27%) | |||
| Sep 07, 2023 | 14.72 | 200,000 | -1.85(-11.16%) | |||
| Aug 17, 2023 | 16.57 | 0 | -0.91(-5.21%) | |||
| Aug 16, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 300,394 | -0.07(-0.40%) |
| Aug 11, 2023 | 17.55 | 0 | -0.31(-1.76%) | |||
| Aug 10, 2023 | 17.86 | 17.86 | 17.86 | 17.86 | 400,000 | +0.00(+0.02%) |
| Aug 08, 2023 | 17.86 | 0 | -4.15(-18.86%) | |||
| Jul 05, 2023 | 22.01 | 0 | +0.20(+0.89%) | |||
| Jun 30, 2023 | 21.82 | 0 | -0.64(-2.87%) |
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.