ResMed Inc. Historical Stock Prices

RMD 
$53.65
*  
0.60
1.13%
Get RMD Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading RMD now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    RMD Pre-Market
 
 
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  53.07  53.76  53.01  53.65 731,492
11/26/2014 53.12 53.76 53.01 53.65 731,492
11/25/2014 52.92 53.24 52.59 53.05 739,114
11/24/2014 52.5 52.85 52.05 52.83 921,798
11/21/2014 52.63 52.85 52.25 52.85 793,937
11/20/2014 51.79 52.54 51.71 52.5 563,165
11/19/2014 52.25 52.48 51.72 52.02 725,148
11/18/2014 51.99 52.59 51.91 52.32 1,278,978
11/17/2014 52.1 52.4 51.66 52.27 1,038,972
11/14/2014 52.06 52.38 51.74 52.37 600,699
11/13/2014 52.07 52.49 51.95 51.99 588,157
11/12/2014 51.13 52.35 51.05 52.23 1,099,530
11/11/2014 51.06 51.47 50.78 51.15 379,817
11/10/2014 51.05 51.47 50.88 51.02 443,074
11/07/2014 51.55 51.55 50.96 51.14 525,305
11/06/2014 51.44 51.65 51.14 51.57 410,655
11/05/2014 52 52.05 51.35 51.45 539,168
11/04/2014 51.34 51.86 51.34 51.81 345,328
11/03/2014 52 52.08 51.52 51.71 622,860
10/31/2014 52.41 52.54 51.94 52.22 1,114,876
10/30/2014 51.58 52.14 51.375 52.11 853,005
10/29/2014 52.22 52.5 51.67 51.81 919,624
10/28/2014 51.75 52.47 51.52 52.34 1,166,469
10/27/2014 51.79 51.88 50.82 51.55 1,582,437
10/24/2014 52.41 53.5 50.86 52.02 2,924,901
10/23/2014 47.6 48.1 47.46 47.7 1,153,388
10/22/2014 47.98 48.18 47.39 47.5 1,014,713
10/21/2014 47.45 48.11 47.41 48.02 1,397,633
10/20/2014 46.54 47.09 46.51 47.04 1,238,025
10/17/2014 46.78 47.57 46.29 46.77 1,649,020
10/16/2014 45.83 46.6 45.74 46.25 1,609,829
10/15/2014 47.09 47.28 46.24 46.85 2,650,391
10/14/2014 48.5 48.5 47.655 47.81 1,501,121
10/13/2014 48.3 48.87 47.5601 48.46 1,443,177
10/10/2014 48.45 49.31 47.95 48.54 1,752,735
10/09/2014 50.64 50.75 47.9 48.94 3,955,419
10/08/2014 50.37 50.96 50.06 50.86 1,291,308
10/07/2014 50.84 51.17 50.49 50.71 842,177
10/06/2014 50.58 51.53 50.58 51.33 767,564
10/03/2014 49.83 50.4 49.57 50.23 978,809
10/02/2014 49.37 49.87 49.132 49.84 1,049,735
10/01/2014 49.11 49.98 49.033 49.5 1,068,666
09/30/2014 49.84 49.84 49.25 49.27 747,963
09/29/2014 49.46 50.16 49.075 49.97 646,556
09/26/2014 49.93 49.95 49.26 49.77 844,387
09/25/2014 49.95 50.005 49.32 49.83 716,919
09/24/2014 50.24 50.24 49.92 50.13 454,409
09/23/2014 50.4 50.61 50.02 50.16 647,070
09/22/2014 51.21 51.21 50.38 50.4 723,640
09/19/2014 51.97 52.02 51.24 51.29 856,968
09/18/2014 51.58 51.7834 51.38 51.58 561,382
09/17/2014 52.23 52.3 51.54 51.56 922,616
09/16/2014 52.22 52.59 51.9 52.1 754,354
09/15/2014 52.6 52.6 52.2 52.43 765,560
09/12/2014 52.82 52.88 52.3 52.5 677,269
09/11/2014 52.52 52.97 52.52 52.79 821,626
09/10/2014 52.69 52.86 52.345 52.61 410,385
09/09/2014 52.83 52.85 52.48 52.5 696,574
09/08/2014 53.06 53.24 52.58 52.81 607,948
09/05/2014 53.34 53.55 52.522 52.98 449,669
09/04/2014 53.5 53.66 53.24 53.35 779,049
09/03/2014 53.25 53.49 53.17 53.3 876,176
09/02/2014 53 53.43 52.8 52.89 923,983
08/29/2014 53.18 53.5 53.01 53.05 576,811
08/28/2014 52.665 53.14 52.65 52.93 908,802
08/27/2014 52.5 52.65 52.34 52.5 494,652
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?