Resmed Inc Historical Data - RMEA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Resmed Inc (RMEA)
Resmed Inc (RMEA) Historical

Resmed Inc (RMEA)

18.50

-1.00

(-5.13%)

Closed July 27 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-3.14136125654	19.1	19.5	18.7	545	19.36740129	DE
4	1	5.71428571429	17.5	19.5	17.3	635	18.43928538	DE
12	-1.7	-8.41584158416	20.2	20.2	17.2	372	18.63986341	DE
26	1.2	6.93641618497	17.3	20.2	16.3	383	17.76960226	DE
52	3.5	23.3333333333	15	20.2	12.8	501	15.75039259	DE
156	3.5	23.3333333333	15	20.2	12.8	501	15.75039259	DE
260	3.5	23.3333333333	15	20.2	12.8	501	15.75039259	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	18.7	-0.8	-4.10	18.7	18.7	18.7	25
1721939160	19.5	0.4	2.09	19.2	19.5	19.2	728
1721852820	19.1	0	0.00	19.1	19.1	19.1	0
1721766420	19.1	0.2	1.06	19.1	19.1	19.1	361
1721679960	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1721420760	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1721334360	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1721247960	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1721161560	18.899999	1.6	9.25	18.7	18.899999	18.7	1266
1721075160	17.3	0	0.00	17.3	17.3	17.3	0
1720815960	17.3	0	0.00	17.3	17.3	17.3	0
1720729560	17.3	0	0.00	17.3	17.3	17.3	0
1720643160	17.3	0	0.00	17.3	17.3	17.3	0
1720556760	17.3	-0.7	-3.89	17.399999	17.399999	17.3	1151
1720470360	18	0.5	2.86	18	18	18	2
1720211220	17.5	0.3	1.74	17.5	17.5	17.5	300
1720124760	17.2	0	0.00	17.2	17.2	17.2	0
1720038360	17.2	0	0.00	17.2	17.2	17.2	0
1719951960	17.2	0	0.00	17.2	17.2	17.2	0
1719865560	17.2	0	0.00	17.2	17.2	17.2	0
1719606360	17.2	0	0.00	17.2	17.2	17.2	0
1719519960	17.2	0	0.00	17.2	17.2	17.2	0
1719433560	17.2	0	0.00	17.2	17.2	17.2	0
1719347160	17.2	-2.5	-12.69	17.2	17.2	17.2	408
1719260820	19.7	0	0.00	19.7	19.7	19.7	0
1719001620	19.7	0	0.00	19.7	19.7	19.7	0
1718915220	19.7	0	0.00	19.7	19.7	19.7	0
1718828820	19.7	0	0.00	19.7	19.7	19.7	0
1718742420	19.7	0	0.00	19.7	19.7	19.7	0
1718656020	19.7	0	0.00	19.7	19.7	19.7	0
1718396820	19.7	0	0.00	19.7	19.7	19.7	0
1718310420	19.7	0	0.00	19.7	19.7	19.7	0
1718224020	19.7	0	0.00	19.7	19.7	19.7	0
1718137620	19.7	0.4	2.07	19.7	19.7	19.7	101
1718051220	19.3	0	0.00	19.3	19.3	19.3	0
1717792020	19.3	0.1	0.52	19.8	19.8	19.3	3
1717705620	19.2	0	0.00	19.2	19.2	19.2	0
1717619220	19.2	0	0.00	19.2	19.2	19.2	100
1717532820	19.2	-0.1	-0.52	18.7	19.2	18.7	364
1717446420	19.3	0.4	2.12	19.3	19.3	19.3	21
1717187220	18.899999	-0.9	-4.55	18.899999	18.899999	18.899999	69
1717100820	19.8	0	0.00	19.8	19.8	19.8	0
1717014420	19.8	0	0.00	19.8	19.8	19.8	0
1716928020	19.8	0	0.00	19.8	19.8	19.8	0
1716841620	19.8	0	0.00	19.8	19.8	19.8	0
1716582420	19.8	0	0.00	19.8	19.8	19.8	0
1716496020	19.8	-0.4	-1.98	19.8	19.8	19.8	354
1716409620	20.2	0.3	1.51	20.2	20.2	20.2	346
1716323160	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1716236760	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1715977560	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1715891160	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1715804760	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1715718360	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1715631960	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1715372760	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1715286360	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1715199960	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1715113560	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1715027160	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1714767960	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1714681560	19.899999	-0.1	-0.50	20.2	20.2	19.899999	58
1714508820	20	0	0.00	20	20	20	0
1714422420	20	0.5	2.56	20	20	20	353

Female Founders Fund Iv

Vontobel Financial Produ...

Morgan Stanley Finance L...

Xtrackers II Eurozone Go...

INTESA SANPAOLO

Trans Canada Gold (QB)

BNP Paribas Issuance

Jpmorgan Chase Financial...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions