ResMed Inc. Historical Stock Prices

RMD 
$51.74
*  
0.06
0.12%
Get RMD Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading RMD now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.195  51.83  50.84  51.74 1,286,625
07/31/2014 51.4 51.83 50.84 51.74 1,286,473
07/30/2014 51.6 51.83 51.065 51.8 922,407
07/29/2014 50.95 51.78 49.74 51.4 796,629
07/28/2014 51 51.15 50.48 51 704,634
07/25/2014 50.65 51.13 50.59 51.1 578,709
07/24/2014 50.17 50.6 50.05 50.28 417,732
07/23/2014 49.76 50.22 49.55 50.17 462,983
07/22/2014 49.48 49.87 49.308 49.75 556,680
07/21/2014 49.08 49.25 48.67 48.93 522,164
07/18/2014 48.98 49.5 48.69 49.43 718,894
07/17/2014 48.86 49.16 48.57 48.65 857,124
07/16/2014 49.27 49.39 48.55 48.69 1,147,659
07/15/2014 49.22 49.55 49.13 49.14 499,426
07/14/2014 49.5 49.5 49.09 49.32 632,750
07/11/2014 49.57 49.6 49.01 49.26 681,719
07/10/2014 48.88 49.84 48.88 49.59 847,539
07/09/2014 49.27 49.52 49.125 49.36 872,968
07/08/2014 49.36 49.47 48.91 48.95 901,262
07/07/2014 49.84 50 49.46 49.61 693,291
07/03/2014 50.04 50.25 49.76 50.08 1,237,478
07/02/2014 50.32 51.14 49.96 50.5 1,221,954
07/01/2014 50.11 50.565 49.52 49.86 2,194,389
06/30/2014 51.67 52.13 50.21 50.63 1,497,722
06/27/2014 51.85 52.51 51.75 52.46 885,190
06/26/2014 51.53 51.87 50.5 51.84 760,331
06/25/2014 51.25 51.89 51.2 51.59 544,317
06/24/2014 51.8 51.97 51.19 51.2 609,467
06/23/2014 51.55 52.56 51.54 51.89 660,740
06/20/2014 52.48 52.95 51.12 51.54 1,640,340
06/19/2014 53.32 53.56 53.13 53.19 323,289
06/18/2014 52.7 53.12 52.59 53.06 273,531
06/17/2014 52.88 53.52 52.4701 52.69 677,940
06/16/2014 53.11 53.41 52.76 53.02 429,962
06/13/2014 53.67 53.92 53.09 53.15 434,840
06/12/2014 53 53.82 52.88 53.76 825,634
06/11/2014 52.37 53.03 52.105 53 582,772
06/10/2014 51.72 52.7 51.7 52.57 642,668
06/09/2014 51.16 51.61 51.14 51.6 316,250
06/06/2014 51.61 51.828 51.19 51.32 401,249
06/05/2014 50.46 51.44 50.43 51.29 529,839
06/04/2014 49.78 50.31 49.78 50.2 338,233
06/03/2014 49.63 50.215 49.45 49.75 419,174
06/02/2014 50.07 50.23 49.42 49.86 805,099
05/30/2014 50.3 50.4 49.86 50.06 425,601
05/29/2014 49.84 50.74 49.67 50.21 639,516
05/28/2014 49.54 49.9 49.33 49.61 537,097
05/27/2014 50.13 50.43 49.35 49.62 845,216
05/23/2014 50.28 50.3 48.89 50.04 1,564,172
05/22/2014 50.35 50.99 50.16 50.93 478,719
05/21/2014 50.17 50.46 49.9 50.24 494,018
05/20/2014 50.47 50.72 50.02 50.06 700,215
05/19/2014 50.43 50.76 50.13 50.65 593,782
05/16/2014 49.87 50.62 49.72 50.57 531,374
05/15/2014 50.54 50.99 49.78 50.09 1,237,021
05/14/2014 50.92 50.95 50.445 50.6 563,633
05/13/2014 51.26 51.335 50.67 51 854,575
05/12/2014 50.65 51.54 50.562 51.43 796,775
05/09/2014 49.7 50.66 49.5 50.65 890,592
05/08/2014 49.8 50.27 49.72 49.99 732,225
05/07/2014 49.91 49.99 49.305 49.97 841,747
05/06/2014 50 50.0799 49.5 49.81 645,085
05/05/2014 49.75 50.35 49.03 50.14 620,817
05/02/2014 49.73 50.01 49.43 49.89 816,527
05/01/2014 49.8 50.1 49.65 49.88 839,153
04/30/2014 50 50.02 49.43 49.85 1,227,610
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?