The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

ResMed

  • RMD
  • NYSE
  • Consumer Products
  • Latest 51.74
  • Currency US$
  • Change -0.06
  • Percent Change -0.116 %
  • Volume 1,287,225
  • Thu Jul 31, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 51.74 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 51.83 50.84 51.40 51.74 1,287,225
Jul 30 51.83 51.06 51.60 51.80 922,407
Jul 29 51.78 49.74 50.95 51.40 796,629
Jul 28 51.15 50.48 51.00 51.00 706,075
Jul 25 51.13 50.59 50.65 51.10 578,709
Jul 24 50.60 50.05 50.17 50.28 419,432
Jul 23 50.22 49.55 49.76 50.17 462,983
Jul 22 49.87 49.31 49.48 49.75 556,680
Jul 21 49.25 48.67 49.08 48.93 522,164
Jul 18 49.50 48.69 48.98 49.43 718,894
Jul 17 49.16 48.57 48.86 48.65 857,124
Jul 16 49.39 48.55 49.27 48.69 1,147,659
Jul 15 49.55 49.13 49.22 49.14 499,426
Jul 14 49.50 49.09 49.50 49.32 632,750
Jul 11 49.60 49.01 49.57 49.26 681,719
Jul 10 49.84 48.88 48.88 49.59 847,539
Jul 9 49.52 49.12 49.27 49.36 872,968
Jul 8 49.47 48.91 49.36 48.95 901,262
Jul 7 50.00 49.46 49.84 49.61 693,291
Jul 3 50.25 49.76 50.04 50.08 1,237,478
Jul 2 51.14 49.96 50.32 50.50 1,221,954
Jul 1 50.56 49.52 50.11 49.86 2,194,389
Jun 30 52.13 50.21 51.67 50.63 1,499,372
Jun 27 52.51 51.75 51.85 52.46 885,190
Jun 26 51.87 50.50 51.53 51.84 760,331
Jun 25 51.89 51.20 51.25 51.59 544,317
Jun 24 51.97 51.19 51.80 51.20 609,467
Jun 23 52.56 51.54 51.55 51.89 660,740
Jun 20 52.95 51.12 52.48 51.54 1,640,340
Jun 19 53.56 53.13 53.32 53.19 323,289
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.