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 (%)
Oct 31, 2002 3.361 3.571 3.361 3.547 2,793,034 +0.19(+5.53%)
Oct 30, 2002 3.408 3.455 3.208 3.361 1,894,711 -0.15(-4.19%)
Oct 29, 2002 3.422 3.508 3.364 3.508 1,584,322 +0.06(+1.67%)
Oct 28, 2002 3.455 3.455 3.391 3.450 633,633 +0.05(+1.39%)
Oct 25, 2002 3.283 3.403 3.283 3.403 1,147,300 +0.14(+4.31%)
Oct 24, 2002 3.270 3.280 3.174 3.262 1,626,691 +0.01(+0.19%)
Oct 23, 2002 3.219 3.258 3.162 3.256 904,510 +0.05(+1.44%)
Oct 22, 2002 3.240 3.248 3.210 3.210 437,021 -0.08(-2.52%)
Oct 21, 2002 3.241 3.297 3.160 3.293 340,381 +0.05(+1.59%)
Oct 18, 2002 3.198 3.241 3.128 3.241 970,682 -0.07(-2.00%)
Oct 17, 2002 3.308 3.342 3.261 3.307 653,628 +0.04(+1.22%)
Oct 16, 2002 3.329 3.348 3.240 3.267 1,169,675 -0.12(-3.53%)
Oct 15, 2002 3.256 3.387 3.256 3.387 1,037,807 +0.13(+4.03%)
Oct 14, 2002 3.140 3.265 3.140 3.256 516,047 +0.08(+2.41%)
Oct 11, 2002 3.144 3.213 3.130 3.179 820,724 +0.10(+3.35%)
Oct 10, 2002 2.993 3.088 2.984 3.076 795,017 +0.08(+2.77%)
Oct 09, 2002 2.930 3.045 2.925 2.993 871,186 +0.02(+0.71%)
Oct 08, 2002 2.967 2.992 2.939 2.972 380,846 +0.05(+1.80%)
Oct 07, 2002 2.907 2.950 2.863 2.920 594,120 +0.02(+0.62%)
Oct 04, 2002 2.962 2.971 2.874 2.902 474,630 -0.04(-1.39%)
Oct 03, 2002 2.972 3.037 2.942 2.943 486,531 -0.06(-2.03%)
Oct 02, 2002 3.088 3.091 2.987 3.004 536,993 -0.08(-2.56%)
Oct 01, 2002 3.025 3.083 2.974 3.083 615,543 +0.08(+2.62%)
Sep 30, 2002 2.972 3.043 2.926 3.004 961,637 -0.02(-0.76%)
Sep 27, 2002 3.046 3.087 3.014 3.027 943,547 -0.00(-0.14%)
Sep 26, 2002 3.077 3.093 3.008 3.031 759,789 -0.05(-1.50%)
Sep 25, 2002 3.047 3.098 3.004 3.077 907,367 +0.04(+1.35%)
Sep 24, 2002 3.062 3.093 3.032 3.036 1,127,782 -0.08(-2.46%)
Sep 23, 2002 3.151 3.167 3.103 3.113 652,675 -0.05(-1.69%)
Sep 20, 2002 3.140 3.188 3.125 3.167 1,281,548 +0.04(+1.17%)
Sep 19, 2002 3.214 3.216 3.129 3.130 648,867 -0.12(-3.72%)
Sep 18, 2002 3.232 3.293 3.203 3.251 671,718 +0.02(+0.49%)
Sep 17, 2002 3.272 3.285 3.199 3.235 362,756 -0.04(-1.12%)
Sep 16, 2002 3.235 3.272 3.186 3.272 319,435 +0.05(+1.53%)
Sep 13, 2002 3.256 3.282 3.203 3.222 369,421 -0.05(-1.51%)
Sep 12, 2002 3.308 3.332 3.261 3.272 450,351 -0.04(-1.11%)
Sep 11, 2002 3.298 3.335 3.298 3.308 1,197,286 +0.02(+0.67%)
Sep 10, 2002 3.288 3.290 3.235 3.286 366,088 -0.00(-0.06%)
Sep 09, 2002 3.274 3.333 3.223 3.288 433,213 +0.02(+0.64%)
Sep 06, 2002 3.214 3.307 3.214 3.267 507,954 +0.06(+1.97%)
Sep 05, 2002 3.240 3.243 3.173 3.204 692,188 -0.05(-1.58%)
Sep 04, 2002 3.232 3.287 3.198 3.256 714,087 +0.02(+0.58%)
Sep 03, 2002 3.203 3.243 3.140 3.237 1,359,146 -0.03(-0.93%)
Aug 30, 2002 3.329 3.332 3.245 3.267 983,060 -0.08(-2.32%)
Aug 29, 2002 3.298 3.381 3.288 3.345 618,399 -0.04(-1.30%)
Aug 28, 2002 3.413 3.431 3.345 3.389 696,473 -0.07(-2.06%)
Aug 27, 2002 3.558 3.566 3.419 3.461 654,104 -0.07(-2.02%)
Aug 26, 2002 3.468 3.565 3.466 3.532 719,800 +0.07(+1.91%)
Aug 23, 2002 3.497 3.571 3.447 3.466 785,496 -0.05(-1.35%)
Aug 22, 2002 3.466 3.531 3.466 3.513 7,426,509 +0.03(+0.94%)
Aug 21, 2002 3.466 3.490 3.441 3.481 837,386 +0.01(+0.42%)
Aug 20, 2002 3.468 3.502 3.446 3.466 755,980 +0.06(+1.85%)
Aug 16, 2002 3.308 3.471 3.308 3.403 2,067,997 +0.01(+0.43%)
Aug 15, 2002 3.361 3.449 3.350 3.388 3,628,040 -0.10(-2.95%)
Aug 14, 2002 3.046 3.518 3.035 3.491 5,907,407 +0.55(+18.63%)
Aug 13, 2002 2.941 3.006 2.936 2.943 727,893 +0.00(+0.07%)
Aug 12, 2002 2.941 2.957 2.867 2.941 445,590 +0.12(+4.09%)
Aug 07, 2002 2.841 2.857 2.772 2.825 501,765 +0.04(+1.32%)
Aug 06, 2002 2.752 2.850 2.752 2.789 551,275 +0.06(+2.19%)
Aug 05, 2002 2.740 2.766 2.699 2.729 1,381,045 -0.01(-0.46%)
Aug 02, 2002 2.789 2.797 2.732 2.741 608,402 -0.03(-1.14%)
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.