Resmed Inc Ord (OP: RSMDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.