Resmed Inc (RMEA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 23.8 | 23.8 | 23.6 | 2 | 23.8 | DE |
| 4 | 1.6 | 7.20720720721 | 22.2 | 23.8 | 22.2 | 60 | 22.83977901 | DE |
| 12 | 2 | 9.17431192661 | 21.8 | 23.8 | 21.8 | 74 | 22.89461988 | DE |
| 26 | 4.6 | 23.9583333333 | 19.2 | 23.8 | 18.7 | 124 | 21.19503664 | DE |
| 52 | 6.8 | 40 | 17 | 23.8 | 16.3 | 236 | 18.72283619 | DE |
| 156 | 8.8 | 58.6666666667 | 15 | 23.8 | 12.8 | 343 | 16.50064475 | DE |
| 260 | 8.8 | 58.6666666667 | 15 | 23.8 | 12.8 | 343 | 16.50064475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 23.6 | -0.2 | -0.84 | 23.6 | 23.6 | 23.6 | 51 |
| 1737667620 | 23.8 | 1.2 | 5.31 | 23.8 | 23.8 | 23.8 | 2 |
| 1737581220 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1737494820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1737408420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1737149220 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1737062820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1736976420 | 22.6 | -0.6 | -2.59 | 22.6 | 22.6 | 22.6 | 1 |
| 1736890020 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
| 1736803620 | 23.2 | 0.4 | 1.75 | 23.2 | 23.2 | 23.2 | 140 |
| 1736544420 | 22.8 | 0.4 | 1.79 | 22.8 | 22.8 | 22.8 | 304 |
| 1736458020 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1736371620 | 22.4 | -0.4 | -1.75 | 22.6 | 22.6 | 22.4 | 81 |
| 1736285220 | 22.8 | 0.2 | 0.88 | 22.8 | 22.8 | 22.8 | 2 |
| 1736198820 | 22.6 | 0.4 | 1.80 | 22.6 | 22.6 | 22.6 | 10 |
| 1735939620 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1735853220 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 2 |
| 1735594020 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 1 |
| 1735334820 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1734989220 | 22.2 | -0.6 | -2.63 | 22.2 | 22.2 | 22.2 | 181 |
| 1734730020 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1734643620 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1734557220 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1734470820 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1734384420 | 22.8 | -0.6 | -2.56 | 22.8 | 22.8 | 22.8 | 1 |
| 1734125220 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1734038820 | 23.4 | 0.4 | 1.74 | 23.4 | 23.4 | 23.4 | 88 |
| 1733952420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1733866020 | 23 | -0.4 | -1.71 | 23 | 23 | 23 | 1 |
| 1733779620 | 23.4 | -0.4 | -1.68 | 23.4 | 23.4 | 23.4 | 2 |
| 1733520420 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1733434020 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1733347620 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1733261220 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1733174820 | 23.8 | 0.4 | 1.71 | 23.8 | 23.8 | 23.8 | 450 |
| 1732915620 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1732829220 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1732742820 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1732656420 | 23.4 | -0.2 | -0.85 | 23.4 | 23.4 | 23.4 | 1 |
| 1732570020 | 23.6 | 1.4 | 6.31 | 23.6 | 23.6 | 23.6 | 2 |
| 1732310760 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1732224360 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1732137960 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1732051560 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1731965160 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1731705960 | 22.2 | -1.2 | -5.13 | 22.2 | 22.2 | 22.2 | 1 |
| 1731619620 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1731533220 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1731446820 | 23.4 | -0.4 | -1.68 | 23.4 | 23.4 | 23.4 | 1 |
| 1731360420 | 23.8 | 0.8 | 3.48 | 23.8 | 23.8 | 23.8 | 42 |
| 1731101160 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1731014760 | 23 | 0.2 | 0.88 | 23 | 23 | 23 | 2 |
| 1730928360 | 22.8 | 1 | 4.59 | 22.8 | 22.8 | 22.8 | 95 |
| 1730841960 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1730755560 | 21.8 | -1 | -4.39 | 21.8 | 21.8 | 21.8 | 300 |
| 1730496360 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730409960 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730323560 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730237160 | 22.8 | 0.6 | 2.70 | 22.8 | 22.8 | 22.8 | 297 |
| 1730098800 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
| 1729839600 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
