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

Resmed Inc (NY: RMD )

216.84 +3.96 (+1.86%)
Official Closing Price Updated: 4:00 PM EDT, May 9, 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 28, 2003 4.106 4.120 4.094 4.106 767,950 +0.00(+0.00%)
Nov 26, 2003 4.101 4.111 4.101 4.106 3,507,780 +0.00(+0.00%)
Nov 25, 2003 4.116 4.116 4.110 4.106 1,674,102 -0.02(-0.56%)
Nov 24, 2003 4.106 4.131 4.106 4.129 1,267,569 +0.03(+0.64%)
Nov 21, 2003 4.125 4.125 4.081 4.103 1,134,590 -0.03(-0.74%)
Nov 20, 2003 4.145 4.153 4.095 4.133 1,734,418 -0.04(-0.91%)
Nov 19, 2003 4.185 4.185 4.109 4.171 1,096,121 -0.01(-0.33%)
Nov 18, 2003 4.227 4.236 4.184 4.185 745,153 -0.04(-0.87%)
Nov 17, 2003 4.215 4.235 4.206 4.222 1,069,051 -0.03(-0.64%)
Nov 14, 2003 4.275 4.304 4.247 4.249 911,851 -0.03(-0.62%)
Nov 13, 2003 4.280 4.289 4.254 4.275 902,353 -0.07(-1.53%)
Nov 12, 2003 4.350 4.358 4.291 4.342 1,160,236 +0.07(+1.58%)
Nov 11, 2003 4.274 4.275 4.243 4.274 795,020 +0.05(+1.12%)
Nov 10, 2003 4.264 4.264 4.224 4.227 734,230 -0.03(-0.64%)
Nov 07, 2003 4.248 4.283 4.227 4.254 966,467 -0.04(-0.93%)
Nov 06, 2003 4.338 4.350 4.314 4.294 1,000,662 -0.03(-0.68%)
Nov 05, 2003 4.316 4.327 4.231 4.324 1,644,182 +0.09(+2.04%)
Nov 04, 2003 4.316 4.316 4.219 4.238 2,020,321 -0.13(-3.01%)
Nov 03, 2003 4.398 4.383 4.349 4.369 1,364,880 -0.03(-0.65%)
Oct 31, 2003 4.431 4.431 4.369 4.398 794,070 -0.03(-0.74%)
Oct 30, 2003 4.428 4.446 4.401 4.430 1,366,827 +0.08(+1.89%)
Oct 29, 2003 4.599 4.599 4.148 4.348 6,932,923 -0.25(-5.43%)
Oct 28, 2003 4.490 4.611 4.485 4.598 1,905,865 +0.11(+2.51%)
Oct 27, 2003 4.622 4.623 4.443 4.485 3,893,417 -0.26(-5.44%)
Oct 24, 2003 4.743 4.763 4.727 4.743 225,113 +0.00(+0.00%)
Oct 23, 2003 4.704 4.757 4.670 4.743 434,079 +0.00(+0.04%)
Oct 22, 2003 4.776 4.776 4.732 4.741 1,052,429 -0.03(-0.55%)
Oct 21, 2003 4.757 4.792 4.757 4.767 608,376 +0.01(+0.22%)
Oct 20, 2003 4.738 4.738 4.738 4.757 577,506 +0.02(+0.38%)
Oct 17, 2003 4.759 4.769 4.734 4.739 363,790 -0.05(-1.01%)
Oct 16, 2003 4.773 4.787 4.761 4.787 418,881 -0.00(-0.09%)
Oct 15, 2003 4.780 4.805 4.757 4.791 606,001 +0.01(+0.22%)
Oct 14, 2003 4.800 4.808 4.781 4.781 588,904 -0.06(-1.18%)
Oct 13, 2003 4.861 4.861 4.822 4.838 428,855 -0.02(-0.48%)
Oct 10, 2003 4.872 4.872 4.844 4.861 288,753 +0.03(+0.59%)
Oct 09, 2003 4.842 4.880 4.842 4.832 497,719 -0.02(-0.33%)
Oct 08, 2003 4.832 4.885 4.813 4.848 634,971 +0.01(+0.17%)
Oct 07, 2003 4.894 4.868 4.822 4.840 981,190 -0.05(-1.12%)
Oct 06, 2003 4.832 4.913 4.832 4.894 684,363 +0.05(+1.07%)
Oct 03, 2003 4.861 4.874 4.812 4.843 753,702 +0.02(+0.46%)
Oct 02, 2003 4.808 4.869 4.788 4.821 1,181,133 +0.06(+1.31%)
Oct 01, 2003 4.632 4.790 4.631 4.759 2,031,719 +0.13(+2.77%)
Sep 30, 2003 4.574 4.632 4.564 4.630 848,687 +0.05(+1.08%)
Sep 29, 2003 4.528 4.589 4.523 4.581 406,533 +0.05(+1.19%)
Sep 26, 2003 4.517 4.543 4.509 4.527 748,003 -0.00(-0.09%)
Sep 25, 2003 4.494 4.575 4.494 4.531 763,200 -0.02(-0.49%)
Sep 24, 2003 4.515 4.595 4.506 4.553 860,085 +0.04(+0.82%)
Sep 23, 2003 4.406 4.537 4.406 4.517 1,560,596 +0.13(+3.03%)
Sep 22, 2003 4.480 4.480 4.381 4.384 849,636 -0.13(-2.82%)
Sep 19, 2003 4.548 4.568 4.513 4.511 312,499 -0.03(-0.67%)
Sep 18, 2003 4.520 4.548 4.519 4.542 259,782 +0.03(+0.68%)
Sep 17, 2003 4.543 4.553 4.508 4.511 376,613 -0.08(-1.70%)
Sep 16, 2003 4.531 4.589 4.522 4.589 321,522 +0.05(+1.14%)
Sep 15, 2003 4.495 4.542 4.494 4.538 512,441 +0.04(+0.98%)
Sep 12, 2003 4.470 4.507 4.458 4.493 452,601 +0.02(+0.52%)
Sep 11, 2003 4.443 4.493 4.443 4.470 339,569 +0.05(+1.17%)
Sep 10, 2003 4.485 4.495 4.411 4.419 857,710 -0.09(-2.03%)
Sep 09, 2003 4.501 4.518 4.497 4.510 1,121,767 +0.01(+0.21%)
Sep 08, 2003 4.485 4.521 4.475 4.501 753,227 +0.02(+0.35%)
Sep 05, 2003 4.517 4.545 4.481 4.485 566,108 -0.03(-0.70%)
Sep 04, 2003 4.497 4.517 4.481 4.517 997,337 +0.02(+0.47%)
Sep 03, 2003 4.524 4.528 4.495 4.495 818,292 -0.05(-1.16%)
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.