Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resmed Inc (NY: RMD )

244.94 +1.96 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.390 4.684 4.388 4.627 2,037,529 +0.23(+5.26%)
Jan 29, 2004 4.400 4.410 4.369 4.395 723,132 -0.03(-0.71%)
Jan 28, 2004 4.448 4.465 4.416 4.427 1,062,086 -0.06(-1.29%)
Jan 27, 2004 4.490 4.499 4.465 4.485 1,150,156 -0.05(-1.04%)
Jan 26, 2004 4.422 4.545 4.422 4.532 839,766 +0.03(+0.58%)
Jan 23, 2004 4.380 4.597 4.379 4.506 1,413,893 +0.11(+2.48%)
Jan 22, 2004 4.332 4.410 4.332 4.397 923,553 +0.06(+1.48%)
Jan 21, 2004 4.269 4.337 4.249 4.332 894,989 +0.06(+1.38%)
Jan 20, 2004 4.322 4.322 4.238 4.274 1,523,862 -0.07(-1.71%)
Jan 16, 2004 4.399 4.434 4.346 4.348 1,610,981 -0.02(-0.55%)
Jan 15, 2004 4.322 4.389 4.296 4.372 732,177 +0.06(+1.34%)
Jan 14, 2004 4.287 4.320 4.287 4.315 692,664 +0.02(+0.49%)
Jan 13, 2004 4.287 4.305 4.264 4.294 1,781,886 -0.08(-1.80%)
Jan 12, 2004 4.306 4.372 4.301 4.372 530,805 +0.03(+0.60%)
Jan 09, 2004 4.345 4.383 4.340 4.346 398,936 -0.02(-0.50%)
Jan 08, 2004 4.345 4.380 4.327 4.368 689,332 +0.05(+1.07%)
Jan 07, 2004 4.306 4.333 4.291 4.322 1,084,936 -0.03(-0.63%)
Jan 06, 2004 4.384 4.390 4.338 4.349 1,974,213 -0.06(-1.29%)
Jan 05, 2004 4.390 4.426 4.379 4.406 1,251,081 -0.01(-0.12%)
Jan 02, 2004 4.359 4.411 4.351 4.411 376,562 +0.05(+1.11%)
Dec 31, 2003 4.448 4.449 4.363 4.363 623,160 -0.09(-1.91%)
Dec 30, 2003 4.437 4.474 4.434 4.448 571,269 +0.04(+0.83%)
Dec 29, 2003 4.411 4.443 4.393 4.411 729,321 +0.02(+0.41%)
Dec 26, 2003 4.429 4.429 4.380 4.393 129,487 +0.02(+0.41%)
Dec 24, 2003 4.419 4.436 4.376 4.376 412,266 -0.04(-0.97%)
Dec 23, 2003 4.369 4.419 4.365 4.419 692,664 +0.06(+1.30%)
Dec 22, 2003 4.374 4.385 4.329 4.362 860,237 -0.03(-0.65%)
Dec 19, 2003 4.322 4.390 4.311 4.390 1,212,520 +0.03(+0.75%)
Dec 18, 2003 4.304 4.358 4.304 4.358 873,090 +0.01(+0.34%)
Dec 17, 2003 4.306 4.348 4.305 4.343 907,843 +0.01(+0.22%)
Dec 16, 2003 4.322 4.339 4.322 4.333 849,764 +0.01(+0.27%)
Dec 15, 2003 4.332 4.348 4.304 4.322 569,365 +0.01(+0.24%)
Dec 12, 2003 4.301 4.320 4.298 4.311 948,308 -0.03(-0.75%)
Dec 11, 2003 4.264 4.353 4.259 4.344 874,995 +0.05(+1.08%)
Dec 10, 2003 4.290 4.315 4.288 4.298 1,141,111 -0.05(-1.04%)
Dec 09, 2003 4.360 4.403 4.343 4.343 1,080,652 -0.05(-1.08%)
Dec 08, 2003 4.328 4.393 4.328 4.390 943,547 +0.05(+1.19%)
Dec 05, 2003 4.458 4.458 4.321 4.339 1,884,238 +0.12(+2.76%)
Dec 04, 2003 4.202 4.263 4.198 4.222 2,793,986 +0.14(+3.34%)
Dec 03, 2003 4.088 4.103 4.080 4.086 1,986,115 +0.09(+2.23%)
Dec 02, 2003 3.991 4.021 3.969 3.996 1,692,387 -0.09(-2.21%)
Dec 01, 2003 4.054 4.089 4.054 4.087 1,358,670 -0.01(-0.23%)
Nov 28, 2003 4.096 4.110 4.085 4.096 769,786 +0.00(+0.00%)
Nov 26, 2003 4.091 4.101 4.091 4.096 3,516,166 +0.00(+0.00%)
Nov 25, 2003 4.107 4.107 4.100 4.096 1,678,105 -0.02(-0.56%)
Nov 24, 2003 4.096 4.121 4.096 4.119 1,270,599 +0.03(+0.64%)
Nov 21, 2003 4.115 4.115 4.071 4.093 1,137,303 -0.03(-0.74%)
Nov 20, 2003 4.135 4.143 4.086 4.123 1,738,564 -0.04(-0.91%)
Nov 19, 2003 4.175 4.175 4.099 4.161 1,098,742 -0.01(-0.33%)
Nov 18, 2003 4.217 4.226 4.174 4.175 746,935 -0.04(-0.87%)
Nov 17, 2003 4.205 4.225 4.196 4.212 1,071,607 -0.03(-0.64%)
Nov 14, 2003 4.265 4.294 4.237 4.239 914,031 -0.03(-0.62%)
Nov 13, 2003 4.269 4.279 4.244 4.265 904,510 -0.07(-1.53%)
Nov 12, 2003 4.340 4.347 4.281 4.331 1,163,010 +0.07(+1.58%)
Nov 11, 2003 4.264 4.265 4.233 4.264 796,921 +0.05(+1.12%)
Nov 10, 2003 4.254 4.254 4.214 4.217 735,986 -0.03(-0.64%)
Nov 07, 2003 4.238 4.273 4.217 4.244 968,778 -0.04(-0.93%)
Nov 06, 2003 4.327 4.340 4.304 4.284 1,003,054 -0.03(-0.68%)
Nov 05, 2003 4.306 4.317 4.221 4.314 1,648,113 +0.09(+2.04%)
Nov 04, 2003 4.306 4.306 4.209 4.227 2,025,151 -0.13(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.