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

Resmed Inc (NY: RMD )

239.00 -3.56 (-1.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2003 4.421 4.421 4.359 4.387 795,959 -0.03(-0.74%)
Oct 30, 2003 4.418 4.435 4.390 4.420 1,370,078 +0.08(+1.89%)
Oct 29, 2003 4.588 4.588 4.138 4.338 6,949,409 -0.25(-5.43%)
Oct 28, 2003 4.480 4.600 4.474 4.587 1,910,397 +0.11(+2.51%)
Oct 27, 2003 4.611 4.612 4.432 4.474 3,902,675 -0.26(-5.44%)
Oct 24, 2003 4.732 4.752 4.716 4.732 225,648 +0.00(+0.00%)
Oct 23, 2003 4.693 4.745 4.659 4.732 435,111 +0.00(+0.04%)
Oct 22, 2003 4.764 4.764 4.721 4.730 1,054,931 -0.03(-0.55%)
Oct 21, 2003 4.745 4.781 4.745 4.756 609,822 +0.01(+0.22%)
Oct 20, 2003 4.726 4.726 4.726 4.745 578,879 +0.02(+0.38%)
Oct 17, 2003 4.747 4.758 4.723 4.727 364,655 -0.05(-1.01%)
Oct 16, 2003 4.762 4.776 4.749 4.776 419,877 -0.00(-0.09%)
Oct 15, 2003 4.768 4.794 4.745 4.780 607,442 +0.01(+0.22%)
Oct 14, 2003 4.788 4.797 4.769 4.769 590,304 -0.06(-1.18%)
Oct 13, 2003 4.849 4.849 4.810 4.826 429,875 -0.02(-0.48%)
Oct 10, 2003 4.861 4.861 4.832 4.849 289,439 +0.03(+0.59%)
Oct 09, 2003 4.830 4.868 4.830 4.821 498,902 -0.02(-0.33%)
Oct 08, 2003 4.821 4.873 4.802 4.837 636,481 +0.01(+0.17%)
Oct 07, 2003 4.883 4.857 4.810 4.828 983,523 -0.05(-1.12%)
Oct 06, 2003 4.821 4.902 4.821 4.883 685,991 +0.05(+1.07%)
Oct 03, 2003 4.849 4.863 4.801 4.831 755,494 +0.02(+0.46%)
Oct 02, 2003 4.797 4.858 4.777 4.809 1,183,941 +0.06(+1.31%)
Oct 01, 2003 4.621 4.779 4.620 4.747 2,036,551 +0.13(+2.77%)
Sep 30, 2003 4.564 4.621 4.553 4.619 850,705 +0.05(+1.08%)
Sep 29, 2003 4.517 4.578 4.512 4.570 407,500 +0.05(+1.19%)
Sep 26, 2003 4.506 4.532 4.498 4.516 749,782 -0.00(-0.09%)
Sep 25, 2003 4.484 4.565 4.484 4.521 765,015 -0.02(-0.49%)
Sep 24, 2003 4.505 4.585 4.495 4.543 862,130 +0.04(+0.82%)
Sep 23, 2003 4.396 4.526 4.396 4.506 1,564,307 +0.13(+3.03%)
Sep 22, 2003 4.469 4.469 4.370 4.373 851,657 -0.13(-2.82%)
Sep 19, 2003 4.537 4.557 4.503 4.501 313,242 -0.03(-0.67%)
Sep 18, 2003 4.509 4.537 4.508 4.531 260,400 +0.03(+0.68%)
Sep 17, 2003 4.532 4.543 4.497 4.501 377,509 -0.08(-1.70%)
Sep 16, 2003 4.521 4.578 4.511 4.578 322,287 +0.05(+1.14%)
Sep 15, 2003 4.485 4.531 4.484 4.527 513,660 +0.04(+0.98%)
Sep 12, 2003 4.460 4.496 4.447 4.483 453,677 +0.02(+0.52%)
Sep 11, 2003 4.432 4.483 4.432 4.460 340,377 +0.05(+1.17%)
Sep 10, 2003 4.474 4.485 4.401 4.408 859,750 -0.09(-2.03%)
Sep 09, 2003 4.490 4.507 4.486 4.500 1,124,435 +0.01(+0.21%)
Sep 08, 2003 4.474 4.510 4.465 4.490 755,018 +0.02(+0.35%)
Sep 05, 2003 4.506 4.534 4.470 4.474 567,454 -0.03(-0.70%)
Sep 04, 2003 4.486 4.506 4.470 4.506 999,709 +0.02(+0.47%)
Sep 03, 2003 4.513 4.517 4.485 4.485 820,237 -0.05(-1.16%)
Sep 02, 2003 4.522 4.548 4.486 4.537 669,805 -0.01(-0.23%)
Aug 29, 2003 4.546 4.548 4.490 4.548 523,657 +0.00(+0.05%)
Aug 28, 2003 4.409 4.546 4.403 4.546 852,133 +0.14(+3.17%)
Aug 27, 2003 4.422 4.448 4.406 4.406 340,853 -0.01(-0.12%)
Aug 26, 2003 4.338 4.427 4.338 4.411 638,385 +0.04(+0.94%)
Aug 25, 2003 4.417 4.417 4.365 4.370 1,001,137 -0.09(-2.03%)
Aug 22, 2003 4.495 4.506 4.456 4.461 877,840 -0.10(-2.14%)
Aug 21, 2003 4.532 4.569 4.532 4.558 556,028 -0.00(-0.02%)
Aug 20, 2003 4.556 4.560 4.543 4.559 439,872 +0.00(+0.02%)
Aug 19, 2003 4.569 4.569 4.527 4.558 1,036,841 +0.00(+0.05%)
Aug 18, 2003 4.569 4.574 4.527 4.556 753,590 -0.05(-1.09%)
Aug 15, 2003 4.600 4.618 4.597 4.607 168,998 +0.02(+0.37%)
Aug 14, 2003 4.579 4.616 4.537 4.590 542,699 -0.02(-0.46%)
Aug 13, 2003 4.569 4.677 4.565 4.611 1,583,349 +0.03(+0.69%)
Aug 12, 2003 4.396 4.589 4.396 4.579 1,772,818 +0.22(+5.06%)
Aug 11, 2003 4.306 4.396 4.306 4.359 701,224 +0.03(+0.65%)
Aug 08, 2003 4.333 4.360 4.317 4.330 543,175 -0.08(-1.72%)
Aug 07, 2003 4.364 4.411 4.343 4.406 727,407 +0.05(+1.08%)
Aug 06, 2003 4.201 4.396 4.201 4.359 2,961,520 +0.25(+6.08%)
Aug 05, 2003 4.128 4.159 4.107 4.109 506,995 -0.04(-1.06%)
Aug 04, 2003 4.117 4.159 4.091 4.153 438,920 +0.05(+1.15%)
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.