RMD: Historical Prices for RESMED INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	50.56	50.58	49.81	50.25	609,500	50.25
19-Nov-09	50.42	51.05	50.20	50.67	718,200	50.67
18-Nov-09	51.05	51.19	50.44	50.86	667,000	50.86
17-Nov-09	51.07	51.18	50.52	50.92	449,500	50.92
16-Nov-09	50.53	51.64	50.36	51.18	607,800	51.18
13-Nov-09	49.76	50.69	49.65	50.53	887,200	50.53
12-Nov-09	48.91	49.50	48.79	49.00	587,300	49.00
11-Nov-09	49.01	49.24	48.59	48.89	574,500	48.89
10-Nov-09	48.86	49.13	48.81	48.98	841,100	48.98
9-Nov-09	49.47	49.54	48.79	49.23	1,559,300	49.23
6-Nov-09	48.72	48.72	46.84	47.43	2,276,400	47.43
5-Nov-09	49.35	50.63	49.23	50.05	773,300	50.05
4-Nov-09	49.10	49.64	48.89	49.35	775,200	49.35
3-Nov-09	49.23	49.55	48.47	48.99	801,300	48.99
2-Nov-09	49.43	49.76	49.00	49.57	593,600	49.57
30-Oct-09	49.48	50.12	49.20	49.21	583,700	49.21
29-Oct-09	49.10	49.63	48.60	49.57	907,800	49.57
28-Oct-09	49.56	49.90	48.40	48.53	1,005,400	48.53
27-Oct-09	49.72	50.18	49.19	49.47	831,700	49.47
26-Oct-09	49.85	50.49	49.75	49.86	742,900	49.86
23-Oct-09	49.86	50.16	49.33	49.67	457,800	49.67
22-Oct-09	49.08	49.87	49.01	49.66	546,300	49.66
21-Oct-09	49.42	49.79	49.01	49.27	1,204,100	49.27
20-Oct-09	48.96	49.27	48.79	49.26	828,100	49.26
19-Oct-09	48.93	49.22	48.72	49.13	745,400	49.13
16-Oct-09	48.61	48.80	48.37	48.67	766,900	48.67
15-Oct-09	47.84	48.38	47.71	48.36	728,600	48.36
14-Oct-09	47.78	47.97	47.11	47.56	1,108,000	47.56
13-Oct-09	48.65	48.83	47.18	47.55	1,632,700	47.55
12-Oct-09	46.68	46.90	46.49	46.85	743,000	46.85
9-Oct-09	45.16	45.98	45.07	45.74	835,900	45.74
8-Oct-09	44.75	44.96	43.98	44.70	1,251,400	44.70
7-Oct-09	44.33	44.43	42.99	43.50	975,300	43.50
6-Oct-09	44.15	44.65	43.81	43.93	919,700	43.93
5-Oct-09	44.22	44.22	42.87	43.18	1,061,800	43.18
2-Oct-09	44.14	45.16	44.11	44.33	598,500	44.33
1-Oct-09	45.36	45.42	44.03	44.07	452,200	44.07
30-Sep-09	45.33	45.67	44.80	45.20	539,200	45.20
29-Sep-09	44.97	45.20	44.61	44.99	466,100	44.99
28-Sep-09	44.04	44.99	43.76	44.60	470,200	44.60
25-Sep-09	44.95	44.99	43.89	43.98	771,300	43.98
24-Sep-09	45.66	45.85	44.89	45.01	509,900	45.01
23-Sep-09	45.45	45.85	45.17	45.28	465,300	45.28
22-Sep-09	46.03	46.03	44.91	45.35	630,800	45.35
21-Sep-09	45.31	45.99	45.10	45.53	410,800	45.53
18-Sep-09	45.34	45.71	45.34	45.52	472,600	45.52
17-Sep-09	45.80	46.00	45.23	45.27	545,500	45.27
16-Sep-09	45.90	46.19	45.53	45.96	411,200	45.96
15-Sep-09	45.75	45.97	45.63	45.77	227,800	45.77
14-Sep-09	45.53	46.01	45.47	45.76	232,400	45.76
11-Sep-09	45.93	46.16	45.73	45.87	233,500	45.87
10-Sep-09	46.55	46.55	45.84	46.11	311,100	46.11
9-Sep-09	45.52	46.40	45.39	46.20	322,400	46.20
8-Sep-09	46.24	46.65	45.25	45.67	584,700	45.67
4-Sep-09	45.77	45.91	45.49	45.55	522,100	45.55
3-Sep-09	45.57	45.72	45.06	45.70	294,100	45.70
2-Sep-09	45.33	45.54	45.09	45.33	610,700	45.33
1-Sep-09	45.76	45.96	45.07	45.41	751,300	45.41
31-Aug-09	45.56	46.00	45.36	45.91	401,500	45.91
28-Aug-09	46.09	46.09	45.46	45.79	701,600	45.79
27-Aug-09	45.81	45.81	44.89	45.54	377,200	45.54
26-Aug-09	45.80	46.16	45.53	45.68	282,500	45.68
25-Aug-09	45.72	46.07	45.62	45.98	591,100	45.98
24-Aug-09	44.36	45.71	44.36	45.53	590,600	45.53
21-Aug-09	45.09	45.62	44.95	45.20	447,000	45.20
20-Aug-09	44.95	45.35	44.69	45.14	327,100	45.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions