Resmed Inc Ord (OP: RSMDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2021 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) | |
| Apr 20, 2021 | 19.86 | 19.86 | 19.86 | 0 | +0.00(+0.00%) | |
| Apr 19, 2021 | 19.86 | 19.86 | 19.86 | 19.86 | 150 | +1.50(+8.20%) |
| Apr 07, 2021 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) | |
| Mar 25, 2021 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) | |
| Mar 12, 2021 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) | |
| Mar 10, 2021 | 18.36 | 18.36 | 18.36 | 0 | -0.99(-5.09%) | |
| Mar 08, 2021 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) | |
| Mar 01, 2021 | 19.34 | 19.34 | 19.34 | 100,000 | +0.00(+0.00%) | |
| Feb 19, 2021 | 19.34 | 19.34 | 19.34 | 0 | -0.46(-2.35%) | |
| Feb 18, 2021 | 19.80 | 19.80 | 19.80 | 80,075 | +0.00(+0.00%) | |
| Feb 17, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 500 | -0.70(-3.39%) |
| Feb 12, 2021 | 20.50 | 20.50 | 20.50 | 0 | -0.34(-1.63%) | |
| Feb 11, 2021 | 20.84 | 20.84 | 20.84 | 20.84 | 100 | -0.13(-0.62%) |
| Feb 05, 2021 | 20.97 | 20.97 | 20.97 | 0 | -0.10(-0.47%) | |
| Jan 28, 2021 | 21.07 | 21.07 | 21.07 | 0 | +0.00(+0.00%) | |
| Jan 15, 2021 | 21.07 | 21.07 | 21.07 | 0 | -0.38(-1.77%) | |
| Jan 14, 2021 | 21.45 | 21.45 | 21.45 | 6 | +0.00(+0.00%) | |
| Jan 11, 2021 | 21.45 | 21.45 | 21.45 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 21.45 | 21.45 | 21.45 | 71,000 | +0.00(+0.00%) | |
| Jan 07, 2021 | 21.22 | 21.45 | 21.22 | 21.45 | 15,602 | -0.10(-0.46%) |
| Jan 06, 2021 | 21.55 | 21.55 | 21.55 | 50,000 | +0.00(+0.00%) | |
| Dec 23, 2020 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) | |
| Dec 16, 2020 | 21.55 | 21.55 | 21.55 | 0 | +1.40(+6.95%) | |
| Dec 07, 2020 | 20.15 | 20.15 | 20.15 | 0 | +1.34(+7.12%) | |
| Dec 04, 2020 | 18.81 | 18.81 | 18.81 | 18.81 | 200 | -2.87(-13.24%) |
| Dec 02, 2020 | 21.68 | 21.68 | 21.68 | 0 | +0.00(+0.00%) | |
| Dec 01, 2020 | 21.68 | 21.68 | 21.68 | 65 | +0.00(+0.00%) | |
| Nov 24, 2020 | 21.68 | 21.68 | 21.68 | 0 | -0.06(-0.28%) | |
| Nov 23, 2020 | 21.74 | 21.74 | 21.74 | 21.74 | 131 | +4.14(+23.52%) |
| 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%) |
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.