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

Resmed Inc (NY: RMD )

218.27 -0.01 (-0.00%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2002 3.426 3.438 3.411 3.412 135,353 -0.05(-1.31%)
Nov 27, 2002 3.448 3.464 3.424 3.457 394,185 +0.06(+1.67%)
Nov 26, 2002 3.485 3.494 3.390 3.401 657,768 -0.14(-3.87%)
Nov 25, 2002 3.553 3.553 3.427 3.537 707,635 -0.02(-0.65%)
Nov 22, 2002 3.574 3.580 3.521 3.561 538,562 -0.03(-0.91%)
Nov 21, 2002 3.516 3.594 3.515 3.593 422,681 +0.06(+1.76%)
Nov 20, 2002 3.495 3.544 3.487 3.531 595,078 +0.04(+1.21%)
Nov 19, 2002 3.512 3.558 3.483 3.489 665,841 -0.02(-0.66%)
Nov 18, 2002 3.527 3.586 3.495 3.512 776,973 -0.07(-2.00%)
Nov 15, 2002 3.527 3.627 3.506 3.584 814,967 +0.04(+1.22%)
Nov 14, 2002 3.480 3.547 3.453 3.541 415,557 +0.11(+3.16%)
Nov 13, 2002 3.406 3.505 3.406 3.432 593,178 +0.00(+0.00%)
Nov 12, 2002 3.432 3.474 3.423 3.432 1,568,195 -0.03(-0.76%)
Nov 11, 2002 3.502 3.502 3.442 3.458 1,505,505 -0.04(-1.23%)
Nov 08, 2002 3.490 3.507 3.488 3.502 945,096 -0.01(-0.36%)
Nov 07, 2002 3.511 3.534 3.474 3.514 1,001,137 -0.03(-0.80%)
Nov 06, 2002 3.443 3.573 3.432 3.543 1,161,661 +0.09(+2.59%)
Nov 05, 2002 3.453 3.485 3.413 3.453 1,224,351 -0.08(-2.29%)
Nov 04, 2002 3.527 3.557 3.507 3.534 1,923,912 -0.01(-0.15%)
Nov 01, 2002 3.469 3.540 3.411 3.540 3,920,013 -0.02(-0.44%)
Oct 31, 2002 3.369 3.580 3.369 3.555 2,786,372 +0.19(+5.53%)
Oct 30, 2002 3.416 3.464 3.215 3.369 1,890,192 -0.15(-4.19%)
Oct 29, 2002 3.430 3.516 3.372 3.516 1,580,543 +0.06(+1.67%)
Oct 28, 2002 3.464 3.464 3.400 3.458 632,122 +0.05(+1.39%)
Oct 25, 2002 3.291 3.411 3.291 3.411 1,144,564 +0.14(+4.31%)
Oct 24, 2002 3.277 3.288 3.182 3.270 1,622,811 +0.01(+0.19%)
Oct 23, 2002 3.227 3.266 3.170 3.264 902,353 +0.05(+1.44%)
Oct 22, 2002 3.248 3.255 3.217 3.217 435,979 -0.08(-2.52%)
Oct 21, 2002 3.249 3.305 3.168 3.301 339,569 +0.05(+1.59%)
Oct 18, 2002 3.206 3.249 3.135 3.249 968,367 -0.07(-2.00%)
Oct 17, 2002 3.316 3.350 3.269 3.315 652,069 +0.04(+1.22%)
Oct 16, 2002 3.337 3.356 3.248 3.275 1,166,885 -0.12(-3.53%)
Oct 15, 2002 3.264 3.395 3.264 3.395 1,035,331 +0.13(+4.03%)
Oct 14, 2002 3.148 3.273 3.148 3.264 514,816 +0.08(+2.41%)
Oct 11, 2002 3.151 3.221 3.137 3.187 818,766 +0.10(+3.35%)
Oct 10, 2002 3.000 3.095 2.991 3.084 793,121 +0.08(+2.77%)
Oct 09, 2002 2.937 3.052 2.932 3.000 869,108 +0.02(+0.71%)
Oct 08, 2002 2.974 2.999 2.946 2.979 379,938 +0.05(+1.80%)
Oct 07, 2002 2.914 2.957 2.870 2.927 592,703 +0.02(+0.62%)
Oct 04, 2002 2.969 2.978 2.880 2.909 473,498 -0.04(-1.39%)
Oct 03, 2002 2.979 3.045 2.949 2.950 485,371 -0.06(-2.03%)
Oct 02, 2002 3.095 3.098 2.994 3.011 535,712 -0.08(-2.56%)
Oct 01, 2002 3.032 3.090 2.982 3.090 614,075 +0.08(+2.62%)
Sep 30, 2002 2.979 3.050 2.933 3.011 959,344 -0.02(-0.76%)
Sep 27, 2002 3.053 3.094 3.022 3.034 941,297 -0.00(-0.14%)
Sep 26, 2002 3.085 3.100 3.015 3.038 757,976 -0.05(-1.50%)
Sep 25, 2002 3.054 3.106 3.011 3.085 905,202 +0.04(+1.35%)
Sep 24, 2002 3.069 3.100 3.039 3.044 1,125,092 -0.08(-2.46%)
Sep 23, 2002 3.158 3.174 3.110 3.121 651,119 -0.05(-1.69%)
Sep 20, 2002 3.148 3.195 3.132 3.174 1,278,492 +0.04(+1.17%)
Sep 19, 2002 3.222 3.224 3.136 3.137 647,319 -0.12(-3.72%)
Sep 18, 2002 3.239 3.301 3.211 3.258 670,116 +0.02(+0.49%)
Sep 17, 2002 3.279 3.293 3.207 3.243 361,891 -0.04(-1.12%)
Sep 16, 2002 3.243 3.279 3.193 3.279 318,673 +0.05(+1.53%)
Sep 13, 2002 3.264 3.290 3.211 3.230 368,540 -0.05(-1.51%)
Sep 12, 2002 3.316 3.339 3.269 3.279 449,276 -0.04(-1.11%)
Sep 11, 2002 3.306 3.343 3.306 3.316 1,194,430 +0.02(+0.67%)
Sep 10, 2002 3.296 3.297 3.243 3.294 365,215 -0.00(-0.06%)
Sep 09, 2002 3.282 3.341 3.231 3.296 432,179 +0.02(+0.64%)
Sep 06, 2002 3.222 3.315 3.222 3.275 506,742 +0.06(+1.97%)
Sep 05, 2002 3.248 3.251 3.181 3.212 690,537 -0.05(-1.58%)
Sep 04, 2002 3.239 3.295 3.206 3.264 712,384 +0.02(+0.58%)
Sep 03, 2002 3.211 3.251 3.148 3.245 1,355,904 -0.03(-0.93%)
Aug 30, 2002 3.337 3.339 3.253 3.275 980,715 -0.08(-2.32%)
Aug 29, 2002 3.306 3.389 3.296 3.353 616,924 -0.04(-1.30%)
Aug 28, 2002 3.422 3.440 3.353 3.397 694,812 -0.07(-2.06%)
Aug 27, 2002 3.567 3.574 3.427 3.469 652,543 -0.07(-2.02%)
Aug 26, 2002 3.476 3.573 3.474 3.541 718,083 +0.07(+1.91%)
Aug 23, 2002 3.506 3.580 3.455 3.474 783,622 -0.05(-1.35%)
Aug 22, 2002 3.474 3.540 3.474 3.522 7,408,796 +0.03(+0.94%)
Aug 21, 2002 3.474 3.498 3.449 3.489 835,389 +0.01(+0.42%)
Aug 20, 2002 3.476 3.510 3.454 3.474 754,177 +0.06(+1.85%)
Aug 16, 2002 3.316 3.480 3.316 3.411 2,063,064 +0.01(+0.43%)
Aug 15, 2002 3.369 3.457 3.358 3.396 3,619,386 -0.10(-2.95%)
Aug 14, 2002 3.053 3.527 3.043 3.500 5,893,317 +0.55(+18.63%)
Aug 13, 2002 2.948 3.013 2.943 2.950 726,157 +0.00(+0.07%)
Aug 12, 2002 2.948 2.964 2.874 2.948 444,527 +0.12(+4.09%)
Aug 07, 2002 2.848 2.864 2.778 2.832 500,568 +0.04(+1.32%)
Aug 06, 2002 2.758 2.857 2.758 2.795 549,960 +0.06(+2.19%)
Aug 05, 2002 2.747 2.773 2.706 2.735 1,377,751 -0.01(-0.46%)
Aug 02, 2002 2.795 2.804 2.738 2.748 606,951 -0.03(-1.14%)
Aug 01, 2002 2.858 2.864 2.721 2.779 1,101,820 -0.07(-2.62%)
Jul 31, 2002 2.895 2.896 2.848 2.854 567,532 -0.05(-1.81%)
Jul 30, 2002 2.858 2.932 2.817 2.907 876,232 +0.05(+1.69%)
Jul 29, 2002 2.727 2.858 2.727 2.858 677,714 +0.08(+2.84%)
Jul 26, 2002 2.807 2.815 2.706 2.779 577,506 -0.02(-0.56%)
Jul 25, 2002 2.727 2.832 2.725 2.795 1,366,827 +0.08(+2.91%)
Jul 24, 2002 2.611 2.737 2.577 2.716 1,192,531 +0.10(+3.66%)
Jul 23, 2002 2.669 2.677 2.598 2.620 1,148,363 -0.05(-1.81%)
Jul 22, 2002 2.653 2.716 2.646 2.669 877,182 +0.04(+1.40%)
Jul 19, 2002 2.634 2.669 2.606 2.632 1,037,706 -0.10(-3.59%)
Jul 17, 2002 2.743 2.752 2.674 2.730 953,645 -0.03(-1.03%)
Jul 12, 2002 2.695 2.826 2.658 2.758 971,217 +0.06(+2.34%)
Jul 11, 2002 2.643 2.699 2.600 2.695 1,477,959 +0.02(+0.71%)
Jul 10, 2002 2.859 2.863 2.652 2.676 1,292,265 -0.18(-6.41%)
Jul 09, 2002 2.933 2.933 2.912 2.859 1,461,337 -0.07(-2.51%)
Jul 08, 2002 3.011 3.011 2.933 2.933 764,625 -0.08(-2.59%)
Jul 05, 2002 2.885 3.011 2.885 3.011 198,042 +0.15(+5.07%)
Jul 04, 2002 2.871 2.887 2.837 2.866 667,266 +0.00(+0.00%)
Jul 03, 2002 2.871 2.887 2.837 2.866 667,266 -0.01(-0.29%)
Jul 02, 2002 2.964 2.964 2.874 2.874 953,170 -0.06(-1.98%)
Jul 01, 2002 3.074 3.079 2.932 2.932 1,320,760 -0.16(-5.27%)
Jun 28, 2002 3.058 3.151 3.053 3.095 2,423,056 +0.03(+0.82%)
Jun 27, 2002 2.937 3.100 2.937 3.070 1,305,087 +0.14(+4.89%)
Jun 26, 2002 2.927 2.948 2.900 2.927 666,316 -0.04(-1.24%)
Jun 25, 2002 2.948 3.008 2.943 2.964 803,094 -0.03(-0.95%)
Jun 21, 2002 2.974 3.007 2.949 2.992 437,878 +0.02(+0.60%)
Jun 20, 2002 3.034 3.051 2.958 2.974 964,568 +0.04(+1.44%)
Jun 19, 2002 2.927 2.972 2.927 2.932 765,100 -0.01(-0.21%)
Jun 18, 2002 2.895 2.965 2.885 2.938 878,132 +0.03(+1.05%)
Jun 17, 2002 2.830 2.935 2.828 2.908 1,082,349 +0.08(+2.75%)
Jun 14, 2002 2.764 2.840 2.763 2.830 256,458 -0.01(-0.44%)
Jun 12, 2002 2.853 2.868 2.816 2.843 1,226,725 -0.02(-0.81%)
Jun 11, 2002 2.900 2.903 2.848 2.866 1,044,355 -0.05(-1.80%)
Jun 10, 2002 2.891 2.943 2.853 2.918 834,914 +0.03(+0.95%)
Jun 07, 2002 2.816 2.895 2.774 2.891 2,070,188 +0.29(+11.17%)
Jun 06, 2002 2.648 2.664 2.558 2.600 1,704,972 -0.15(-5.36%)
Jun 05, 2002 2.811 2.811 2.716 2.748 1,455,638 -0.14(-4.92%)
May 31, 2002 2.913 2.960 2.890 2.890 612,650 -0.08(-2.66%)
May 28, 2002 2.940 2.969 2.870 2.969 694,812 +0.01(+0.18%)
May 27, 2002 2.953 2.985 2.948 2.964 382,312 +0.00(+0.00%)
May 24, 2002 2.953 2.985 2.948 2.964 377,088 -0.01(-0.32%)
May 23, 2002 2.953 2.973 2.906 2.973 1,153,112 +0.01(+0.32%)
May 22, 2002 2.953 2.979 2.950 2.964 450,226 -0.01(-0.18%)
May 21, 2002 2.953 2.983 2.948 2.969 706,210 -0.02(-0.53%)
May 20, 2002 2.979 3.000 2.948 2.985 1,110,844 -0.03(-1.15%)
May 17, 2002 3.042 3.042 2.985 3.019 727,106 -0.02(-0.69%)
May 16, 2002 3.053 3.064 3.011 3.040 1,292,739 +0.01(+0.28%)
May 15, 2002 3.011 3.043 2.976 3.032 1,331,683 -0.03(-0.93%)
May 14, 2002 3.053 3.063 3.013 3.061 1,139,814 -0.02(-0.62%)
May 13, 2002 3.064 3.079 3.014 3.079 870,533 -0.00(-0.10%)
May 10, 2002 3.127 3.127 3.043 3.083 669,641 -0.02(-0.71%)
May 09, 2002 3.024 3.127 3.019 3.105 3,446,040 +0.04(+1.17%)
May 08, 2002 3.043 3.132 2.974 3.069 2,503,318 +0.05(+1.82%)
May 07, 2002 2.988 3.095 2.958 3.014 2,466,274 +0.01(+0.25%)
May 06, 2002 3.011 3.158 3.002 3.007 3,180,083 -0.26(-7.84%)
May 03, 2002 3.079 3.338 3.000 3.263 5,149,113 -0.16(-4.65%)
May 02, 2002 3.474 3.564 3.387 3.422 4,165,548 -0.07(-1.96%)
May 01, 2002 3.801 3.801 3.490 3.490 2,633,447 -0.42(-10.67%)
Apr 30, 2002 3.795 3.911 3.795 3.907 631,647 +0.10(+2.68%)
Apr 29, 2002 3.937 3.956 3.786 3.805 1,043,880 -0.14(-3.58%)
Apr 26, 2002 3.948 3.985 3.890 3.946 335,295 -0.01(-0.19%)
Apr 25, 2002 3.967 4.021 3.909 3.953 346,693 -0.01(-0.32%)
Apr 24, 2002 4.001 4.010 3.964 3.966 415,082 -0.06(-1.54%)
Apr 23, 2002 4.080 4.080 4.027 4.028 462,574 -0.09(-2.15%)
Apr 22, 2002 4.206 4.206 4.116 4.116 481,096 -0.11(-2.64%)
Apr 19, 2002 4.232 4.232 4.202 4.228 378,513 -0.02(-0.45%)
Apr 18, 2002 4.201 4.274 4.170 4.247 142,476 +0.04(+0.98%)
Apr 17, 2002 4.229 4.232 4.195 4.206 423,631 -0.02(-0.55%)
Apr 16, 2002 4.086 4.248 4.086 4.229 486,795 +0.15(+3.56%)
Apr 15, 2002 4.108 4.108 4.054 4.084 444,052 -0.02(-0.59%)
Apr 12, 2002 4.106 4.132 4.090 4.108 418,407 +0.02(+0.44%)
Apr 11, 2002 4.051 4.122 4.051 4.090 518,140 +0.06(+1.44%)
Apr 10, 2002 4.025 4.080 3.942 4.032 628,797 +0.01(+0.18%)
Apr 09, 2002 4.012 4.050 3.990 4.025 785,047 +0.01(+0.31%)
Apr 08, 2002 4.072 4.073 4.000 4.012 972,167 -0.06(-1.47%)
Apr 05, 2002 4.064 4.103 4.053 4.072 598,402 +0.01(+0.21%)
Apr 04, 2002 4.133 4.133 4.053 4.064 873,858 -0.09(-2.15%)
Apr 03, 2002 4.170 4.189 4.153 4.153 753,227 -0.02(-0.40%)
Apr 02, 2002 4.195 4.195 4.148 4.170 418,881 -0.03(-0.75%)
Apr 01, 2002 4.225 4.226 4.146 4.202 595,553 -0.02(-0.55%)
Mar 29, 2002 4.211 4.261 4.189 4.225 330,546 +0.00(+0.00%)
Mar 28, 2002 4.211 4.261 4.189 4.225 330,546 +0.02(+0.53%)
Mar 27, 2002 4.164 4.206 4.116 4.203 225,113 +0.04(+0.94%)
Mar 26, 2002 4.159 4.164 4.116 4.164 759,401 -0.02(-0.50%)
Mar 25, 2002 4.219 4.219 4.181 4.185 547,586 -0.03(-0.80%)
Mar 22, 2002 4.222 4.223 4.185 4.219 664,417 -0.00(-0.07%)
Mar 21, 2002 4.201 4.232 4.169 4.222 712,859 +0.02(+0.50%)
Mar 20, 2002 4.171 4.201 4.165 4.201 196,618 +0.00(+0.05%)
Mar 19, 2002 4.254 4.316 4.186 4.199 861,984 -0.05(-1.29%)
Mar 18, 2002 4.160 4.280 4.160 4.253 740,879 +0.09(+2.28%)
Mar 15, 2002 4.076 4.161 4.076 4.159 686,738 +0.13(+3.27%)
Mar 14, 2002 4.037 4.058 3.999 4.027 560,883 +0.02(+0.60%)
Mar 13, 2002 3.948 4.014 3.948 4.003 200,417 +0.05(+1.28%)
Mar 12, 2002 3.895 4.002 3.895 3.952 410,808 -0.01(-0.35%)
Mar 11, 2002 3.943 3.984 3.915 3.966 686,263 -0.02(-0.45%)
Mar 08, 2002 4.006 4.009 3.922 3.984 9,023,533 -0.04(-1.10%)
Mar 07, 2002 4.053 4.101 4.001 4.028 798,345 -0.02(-0.57%)
Mar 06, 2002 3.927 4.053 3.927 4.051 1,113,694 +0.15(+3.83%)
Mar 05, 2002 3.959 3.959 3.890 3.902 773,649 -0.07(-1.70%)
Mar 04, 2002 3.839 3.984 3.839 3.969 1,005,411 +0.13(+3.40%)
Mar 01, 2002 3.811 3.885 3.806 3.839 872,433 +0.01(+0.28%)
Feb 28, 2002 3.843 3.895 3.755 3.828 1,060,502 -0.03(-0.66%)
Feb 27, 2002 3.797 3.917 3.790 3.853 2,096,784 -0.03(-0.68%)
Feb 26, 2002 3.869 3.908 3.816 3.880 592,703 -0.04(-0.97%)
Feb 25, 2002 3.951 3.969 3.880 3.917 1,816,579 -0.03(-0.85%)
Feb 22, 2002 3.806 3.969 3.706 3.951 3,205,729 +0.11(+2.82%)
Feb 21, 2002 3.974 3.975 3.837 3.843 1,049,579 -0.13(-3.31%)
Feb 20, 2002 3.937 4.040 3.922 3.974 1,127,466 -0.01(-0.26%)
Feb 19, 2002 4.106 4.107 3.957 3.985 1,622,336 -0.15(-3.52%)
Feb 18, 2002 4.151 4.172 4.106 4.130 308,699 +0.00(+0.00%)
Feb 15, 2002 4.151 4.172 4.106 4.130 308,699 -0.05(-1.13%)
Feb 14, 2002 4.253 4.254 4.151 4.178 828,265 -0.08(-1.90%)
Feb 13, 2002 4.227 4.311 4.227 4.259 1,218,177 +0.01(+0.12%)
Feb 12, 2002 4.378 4.378 4.213 4.253 1,340,232 -0.13(-2.91%)
Feb 11, 2002 4.353 4.406 4.327 4.381 1,908,239 +0.11(+2.66%)
Feb 08, 2002 4.259 4.285 4.201 4.267 1,769,087 +0.20(+4.81%)
Feb 07, 2002 4.048 4.106 4.040 4.071 1,460,862 +0.01(+0.26%)
Feb 06, 2002 4.106 4.115 4.004 4.061 1,807,556 -0.02(-0.46%)
Feb 05, 2002 4.101 4.134 4.045 4.080 3,613,212 +0.08(+1.97%)
Feb 04, 2002 4.210 4.210 3.974 4.001 2,614,450 -0.21(-4.95%)
Feb 01, 2002 4.422 4.422 4.095 4.209 5,297,289 -0.32(-7.02%)
Jan 31, 2002 4.705 4.705 4.474 4.527 2,576,931 -0.18(-3.78%)
Jan 30, 2002 4.685 4.731 4.648 4.705 1,413,845 +0.14(+3.09%)
Jan 29, 2002 4.638 4.678 4.490 4.564 1,921,537 +0.03(+0.72%)
Jan 28, 2002 4.543 4.617 4.474 4.531 1,851,249 -0.01(-0.25%)
Jan 25, 2002 4.764 4.764 4.422 4.543 6,123,655 -0.24(-5.08%)
Jan 24, 2002 5.022 5.023 4.779 4.786 1,781,435 -0.31(-6.17%)
Jan 23, 2002 5.143 5.159 5.000 5.101 2,200,317 -0.26(-4.78%)
Jan 22, 2002 5.317 5.385 5.317 5.357 414,607 +0.05(+0.91%)
Jan 21, 2002 5.427 5.427 5.296 5.308 593,178 +0.00(+0.00%)
Jan 18, 2002 5.427 5.427 5.296 5.308 589,379 -0.15(-2.76%)
Jan 17, 2002 5.396 5.459 5.369 5.459 1,097,071 +0.09(+1.67%)
Jan 16, 2002 5.343 5.385 5.339 5.369 1,031,532 +0.05(+0.89%)
Jan 15, 2002 5.290 5.359 5.264 5.322 1,142,189 +0.09(+1.67%)
Jan 14, 2002 5.238 5.275 5.170 5.235 2,112,456 +0.02(+0.44%)
Jan 11, 2002 5.401 5.401 5.211 5.211 1,442,340 -0.21(-3.88%)
Jan 10, 2002 5.411 5.443 5.406 5.422 969,317 -0.25(-4.49%)
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.