Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Resmed Inc (NY: RMD )

189.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	187.50	189.94	186.75	189.35	808,520	+2.41(+1.29%)
Jul 01, 2024	190.91	192.38	186.22	186.94	871,688	-4.48(-2.34%)
Jun 28, 2024	191.71	194.59	189.57	191.42	3,500,757	-0.16(-0.08%)
Jun 27, 2024	189.50	192.74	187.57	191.58	1,271,051	+5.05(+2.71%)
Jun 26, 2024	183.84	187.32	183.84	186.53	1,115,293	+2.69(+1.46%)
Jun 25, 2024	185.07	186.81	180.34	183.84	2,163,617	+1.64(+0.90%)
Jun 24, 2024	189.95	193.73	179.42	182.20	4,020,788	-23.63(-11.48%)
Jun 21, 2024	213.36	213.53	200.00	205.83	2,738,209	-7.44(-3.49%)
Jun 20, 2024	210.94	214.97	210.01	213.27	1,246,046	+1.00(+0.47%)
Jun 18, 2024	210.82	212.62	210.17	212.27	972,918	+1.92(+0.91%)
Jun 17, 2024	209.06	211.69	205.38	210.35	1,028,418	-1.38(-0.65%)
Jun 14, 2024	210.97	212.00	208.63	211.73	1,113,732	-0.65(-0.31%)
Jun 13, 2024	209.54	213.71	208.89	212.38	906,463	+1.49(+0.71%)
Jun 12, 2024	211.88	214.54	210.01	210.89	718,090	+0.71(+0.34%)
Jun 11, 2024	209.58	212.75	207.05	210.18	810,507	-1.48(-0.70%)
Jun 10, 2024	209.81	211.82	209.31	211.66	723,051	+0.75(+0.36%)
Jun 07, 2024	211.07	214.28	209.46	210.91	411,982	-0.65(-0.31%)
Jun 06, 2024	211.57	212.49	210.13	211.56	709,180	-1.68(-0.79%)
Jun 05, 2024	211.29	214.05	210.12	213.24	507,179	+2.06(+0.98%)
Jun 04, 2024	206.95	212.23	206.61	211.18	676,393	+3.79(+1.83%)
Jun 03, 2024	207.84	210.76	204.41	207.39	1,772,324	+1.06(+0.51%)
May 31, 2024	209.10	210.94	205.00	206.33	2,928,056	-3.01(-1.44%)
May 30, 2024	205.90	210.02	205.66	209.34	602,077	+3.38(+1.64%)
May 29, 2024	205.16	207.74	205.01	205.96	599,076	-1.21(-0.58%)
May 28, 2024	212.41	213.53	206.16	207.17	829,545	-6.09(-2.86%)
May 24, 2024	212.08	214.49	210.75	213.26	536,177	+1.68(+0.79%)
May 23, 2024	218.10	218.10	210.24	211.58	1,046,667	-6.69(-3.07%)
May 22, 2024	217.63	219.98	216.28	218.27	555,371	-0.01(-0.00%)
May 21, 2024	218.26	219.60	216.66	218.28	452,580	-0.46(-0.21%)
May 20, 2024	218.57	219.93	216.73	218.74	500,231	+0.17(+0.08%)
May 17, 2024	219.82	220.03	217.53	218.57	450,554	-1.40(-0.64%)
May 16, 2024	220.14	222.96	218.80	219.97	648,969	-0.66(-0.30%)
May 15, 2024	218.07	221.79	217.67	220.63	649,462	+4.78(+2.21%)
May 14, 2024	216.27	219.79	213.82	215.85	724,755	-2.04(-0.94%)
May 13, 2024	215.00	219.40	213.82	217.89	781,053	+4.07(+1.90%)
May 10, 2024	216.00	217.55	212.95	213.82	635,286	-3.02(-1.39%)
May 09, 2024	212.64	217.51	211.97	216.84	808,997	+3.96(+1.86%)
May 08, 2024	211.37	212.92	210.39	212.88	993,127	-2.80(-1.30%)
May 07, 2024	216.72	216.81	215.22	215.68	815,749	-0.78(-0.36%)
May 06, 2024	217.66	218.00	214.94	216.46	846,701	-0.04(-0.02%)
May 03, 2024	219.14	220.91	216.24	216.50	656,475	-1.17(-0.54%)
May 02, 2024	215.02	217.76	212.75	217.67	1,148,672	+3.13(+1.46%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Resmed Inc (NY: RMD )

Historical Prices