RMD (ResMed Inc.) - Sector: Health Care / Industry: Medical/Dental Instruments



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 136.37 136.12 135.73 136.74 0.0882% 0.2721% 0.7386% 56,022 $7,625,714
2019-08-19 135.67 136.00 130.69 136.25 1.1604% 0.9149% 4.0807% 538,600 $73,249,600
2019-08-16 133.26 134.44 130.69 134.63 1.5945% 0.7028% 2.9265% 569,000 $76,496,360
2019-08-15 131.12 132.33 130.69 132.89 0.8997% -0.0229% 1.6555% 322,800 $42,716,124
2019-08-14 133.41 131.15 131.04 134.74 -2.8447% -1.1705% 2.746% 490,400 $64,315,960
2019-08-13 131.15 134.99 131.15 135.45 2.5682% -0.3495% 3.1746% 535,900 $72,341,141
2019-08-12 131.37 131.61 131.13 132.87 0.1598% -0.0228% 1.3088% 432,700 $56,947,647
2019-08-09 131.00 131.40 130.23 132.15 -0.0076% -0.312% 1.4529% 492,600 $64,727,640
2019-08-08 128.77 131.41 128.49 131.62 1.8682% -0.1783% 2.3781% 479,300 $62,984,813
2019-08-07 127.30 129.00 125.62 129.53 -0.3322% -1.6457% 3.0186% 555,400 $71,646,600
2019-08-06 127.57 129.43 126.85 129.54 1.9937% 0.528% 2.0766% 496,100 $64,210,223
2019-08-05 129.30 126.90 125.77 129.32 -2.5944% -0.7522% 2.7451% 770,000 $97,713,000
2019-08-02 132.59 130.28 129.13 132.87 -0.9654% 0.7906% 2.8141% 499,500 $65,074,860
2019-08-01 129.72 131.55 129.15 133.17 2.2145% 0.7925% 3.0187% 706,600 $92,953,230
2019-07-31 130.16 128.70 127.54 130.77 -1.1673% -0.0461% 2.47% 556,600 $71,634,420
2019-07-30 129.14 130.22 129.14 131.58 0.6259% -0.2062% 1.8544% 595,800 $77,585,076
2019-07-29 128.58 129.41 126.62 129.52 2.002% 1.3478% 2.239% 833,400 $107,850,294
2019-07-26 130.00 126.87 125.58 132.88 2.4467% 4.9742% 5.4937% 1,198,300 $152,028,321
2019-07-25 124.85 123.84 123.27 124.91 -1.2912% -0.4862% 1.3129% 528,500 $65,449,440
2019-07-24 124.01 125.46 123.03 125.50 1.3163% 0.1454% 1.9681% 497,400 $62,403,804
2019-07-23 123.25 123.83 121.91 124.06 0.1537% -0.3154% 1.733% 400,500 $49,593,915
2019-07-22 123.86 123.64 123.29 124.73 0.1458% 0.324% 1.1545% 502,200 $62,092,008
2019-07-19 125.22 123.46 123.41 125.79 -1.042% 0.3687% 1.892% 444,600 $54,890,316
2019-07-18 123.94 124.76 123.80 125.32 0.7917% 0.1293% 1.2112% 411,200 $51,301,312
2019-07-17 122.77 123.78 122.24 124.41 0.3323% -0.4863% 1.7442% 440,800 $54,562,224
2019-07-16 123.94 123.37 122.75 124.15 -0.3071% 0.1509% 1.1277% 411,500 $50,766,755
2019-07-15 124.50 123.75 123.64 124.85 -0.5145% 0.0884% 0.9692% 536,600 $66,404,250
2019-07-12 124.50 124.39 123.19 124.61 -0.2646% -0.1764% 1.1396% 398,300 $49,544,537
2019-07-11 124.73 124.72 123.78 124.90 0.5806% 0.5887% 0.8967% 501,600 $62,559,552
2019-07-10 124.40 124.00 123.95 124.94 -0.0161% 0.3064% 0.7924% 367,100 $45,520,400
2019-07-09 123.10 124.02 122.76 124.08 0.1696% -0.5735% 1.0638% 539,600 $66,921,192
2019-07-08 123.73 123.81 123.23 124.40 -0.4182% -0.4826% 0.9405% 523,100 $64,765,011
2019-07-05 123.38 124.33 122.66 124.68 0.3633% -0.4036% 1.6201% 316,500 $39,350,445
2019-07-03 123.62 123.88 123.09 124.73 0.4134% 0.2026% 1.3148% 378,700 $46,913,356
2019-07-02 123.63 123.37 122.63 123.74 -0.3151% -0.105% 0.897% 437,100 $53,925,027
2019-07-01 123.17 123.76 122.03 123.84 1.4177% 0.9342% 1.4634% 539,700 $66,793,272
2019-06-28 120.59 122.03 120.36 122.10 1.1857% -0.0066% 1.4251% 802,100 $97,880,263
2019-06-27 119.90 120.60 119.45 120.78 0.9205% 0.3345% 1.1012% 303,200 $36,565,920
2019-06-26 120.06 119.50 118.00 120.40 -0.3253% 0.1418% 1.9934% 427,100 $51,038,450
2019-06-25 120.86 119.89 119.61 121.39 -1.0564% -0.2558% 1.4663% 692,900 $83,071,781
2019-06-24 120.00 121.17 119.70 121.25 0.9161% -0.0583% 1.2775% 455,100 $55,144,467
2019-06-21 122.36 120.07 119.91 122.41 -2.5959% -0.7382% 2.0423% 1,102,400 $132,365,167
2019-06-20 121.86 123.27 121.40 123.33 2.2648% 1.0951% 1.5649% 632,300 $77,943,621
2019-06-19 119.85 120.54 119.78 120.99 0.7607% 0.1839% 1.0018% 654,000 $78,833,160
2019-06-18 119.50 119.63 118.98 119.81 0.9536% 0.8439% 0.6928% 484,000 $57,900,920
2019-06-17 118.44 118.50 118.21 119.28 0.3472% 0.2964% 0.897% 479,800 $56,856,300
2019-06-14 119.28 118.09 117.77 119.58 -1.1303% -0.134% 1.5136% 597,600 $70,570,584
2019-06-13 119.50 119.44 118.60 119.98 -0.0753% -0.0251% 1.1502% 285,700 $34,124,008
2019-06-12 118.18 119.53 118.12 119.64 1.1338% -0.0085% 1.2719% 465,600 $55,653,168
2019-06-11 119.06 118.19 117.35 120.00 -0.1183% 0.6169% 2.2083% 323,500 $38,234,465
2019-06-10 117.49 118.33 116.84 118.93 0.7922% 0.0767% 1.7573% 453,900 $53,709,987
2019-06-07 116.46 117.40 116.38 117.98 0.4363% -0.3679% 1.3562% 438,800 $51,515,120
2019-06-06 115.37 116.89 115.02 117.57 1.5287% 0.2085% 2.1689% 540,100 $63,132,289
2019-06-05 115.00 115.13 114.49 115.53 0.9293% 0.8153% 0.897% 480,400 $55,308,452
2019-06-04 113.42 114.07 112.43 114.56 1.1618% 0.5853% 1.8593% 502,200 $57,285,954
2019-06-03 114.01 112.76 112.46 114.81 -1.1917% -0.0964% 2.0502% 607,600 $68,512,976
2019-05-31 112.86 114.12 111.91 114.50 0.7237% -0.3883% 2.262% 520,100 $59,353,812
2019-05-30 112.34 113.30 112.19 113.65 1.0074% 0.1516% 1.2846% 344,600 $39,043,180
2019-05-29 113.07 112.17 111.58 113.33 -1.0672% -0.2734% 1.5389% 439,700 $49,321,149
2019-05-28 114.49 113.38 113.35 115.56 -0.4478% 0.5268% 1.9124% 1,266,100 $143,550,418
2019-05-24 112.85 113.89 112.56 114.36 1.02% 0.0969% 1.574% 396,300 $45,134,607
2019-05-23 112.25 112.74 111.27 112.88 -0.3359% -0.7691% 1.4263% 698,600 $78,760,164
2019-05-22 112.46 113.12 112.09 113.29 0.56% -0.0267% 1.0592% 378,500 $42,815,920
2019-05-21 112.71 112.49 112.00 113.37 0.3837% 0.58% 1.2117% 265,300 $29,843,597
2019-05-20 112.52 112.06 111.64 112.80 -0.6384% -0.2305% 1.0239% 379,700 $42,549,182
2019-05-17 112.14 112.78 112.14 114.16 -0.573% -1.1373% 1.7694% 627,200 $70,735,616
2019-05-16 112.89 113.43 112.68 114.65 0.5407% 0.062% 1.7158% 521,200 $59,119,716
2019-05-15 111.70 112.82 110.97 113.04 0.6782% -0.3213% 1.8356% 520,100 $58,677,682
2019-05-14 111.22 112.06 110.76 112.76 1.0916% 0.3383% 1.7727% 404,700 $45,350,682
2019-05-13 110.42 110.85 109.10 111.28 -1.1063% -1.4899% 1.959% 661,100 $73,282,935
2019-05-10 111.49 112.09 109.06 112.51 0.0357% -0.4998% 3.0708% 475,200 $53,265,168
2019-05-09 110.60 112.05 109.52 112.19 0.5654% -0.7377% 2.3817% 504,400 $56,518,020
2019-05-08 111.93 111.42 110.45 112.21 -0.8189% -0.365% 1.5685% 631,200 $70,328,304
2019-05-07 111.92 112.34 111.68 112.99 -0.2575% -0.6304% 1.1594% 830,500 $93,298,370
2019-05-06 111.33 112.63 110.35 112.73 -0.0444% -1.1981% 2.1112% 1,049,100 $118,160,133
2019-05-03 112.06 112.68 110.23 114.90 6.5633% 5.9769% 4.0644% 1,332,300 $150,123,564
2019-05-02 104.13 105.74 103.62 105.84 1.235% -0.3064% 2.0973% 934,800 $98,845,752
2019-05-01 104.51 104.45 104.02 105.36 -0.0574% 0% 1.2765% 657,800 $68,707,210
2019-04-30 102.98 104.51 102.56 104.69 1.3971% -0.0873% 2.0346% 691,200 $72,237,312
2019-04-29 103.74 103.07 102.63 104.07 -0.837% -0.1924% 1.3851% 549,500 $56,636,964
2019-04-26 102.63 103.94 102.18 103.98 1.6528% 0.3716% 1.7311% 435,300 $45,245,082
2019-04-25 101.63 102.25 100.94 102.69 0.5112% -0.0983% 1.7042% 699,000 $71,472,750
2019-04-24 101.44 101.73 101.01 102.32 0.2365% -0.0493% 1.2803% 553,300 $56,287,209
2019-04-23 100.24 101.49 99.54 101.94 1.4799% 0.23% 2.3591% 735,900 $74,686,491
2019-04-22 98.78 100.01 98.31 101.14 0.7962% -0.4435% 2.7933% 600,500 $60,056,005
2019-04-18 98.03 99.22 96.81 99.45 1.9% 0.6778% 2.6546% 822,600 $81,618,372
2019-04-17 101.55 97.37 97.34 101.85 -4.3986% -0.2946% 4.4281% 813,800 $79,239,706
2019-04-16 103.60 101.85 101.81 104.24 -1.2124% 0.485% 2.3312% 715,500 $72,873,675
2019-04-15 102.29 103.10 102.20 103.16 0.8017% 0.0098% 0.9306% 725,700 $74,819,670
2019-04-12 101.50 102.28 101.31 102.57 1.428% 0.6545% 1.2284% 590,900 $60,437,252
2019-04-11 101.55 100.84 100.32 101.59 -0.7676% -0.0724% 1.2501% 1,143,900 $115,350,876
2019-04-10 101.31 101.62 100.86 102.49 0.2664% -0.0395% 1.5882% 514,500 $52,283,490
2019-04-09 101.40 101.35 100.92 102.00 -0.1084% -0.0591% 1.0588% 490,500 $49,712,175
2019-04-08 101.13 101.46 100.35 101.71 0.545% 0.218% 1.3371% 725,200 $73,578,792
2019-04-05 100.62 100.91 99.85 101.93 -0.385% -0.6713% 2.043% 975,500 $98,437,705
2019-04-04 101.68 101.30 100.85 102.43 -1.6505% -1.2816% 1.5425% 720,200 $72,956,260
2019-04-03 105.21 103.00 102.78 105.40 -1.9141% 0.1905% 2.4905% 1,783,800 $183,731,400
2019-04-02 104.43 105.01 103.85 105.25 0.3248% -0.2293% 1.3302% 624,400 $65,568,244
2019-04-01 104.86 104.67 103.83 105.18 0.6733% 0.856% 1.2835% 700,300 $73,300,401
2019-03-29 102.99 103.97 102.76 104.08 0% 0% 0% 985,400 $102,452,038