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

Resmed Inc (NY: RMD )

246.18 +1.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2002 3.834 3.886 3.746 3.819 1,063,024 -0.03(-0.66%)
Feb 27, 2002 3.788 3.908 3.781 3.844 2,101,770 -0.03(-0.68%)
Feb 26, 2002 3.860 3.899 3.807 3.870 594,113 -0.04(-0.97%)
Feb 25, 2002 3.942 3.960 3.870 3.908 1,820,899 -0.03(-0.85%)
Feb 22, 2002 3.797 3.960 3.697 3.942 3,213,351 +0.11(+2.82%)
Feb 21, 2002 3.965 3.966 3.828 3.834 1,052,075 -0.13(-3.31%)
Feb 20, 2002 3.928 4.030 3.912 3.965 1,130,147 -0.01(-0.26%)
Feb 19, 2002 4.096 4.097 3.948 3.975 1,626,194 -0.14(-3.52%)
Feb 18, 2002 4.141 4.162 4.096 4.120 309,433 +0.00(+0.00%)
Feb 15, 2002 4.141 4.162 4.096 4.120 309,433 -0.05(-1.13%)
Feb 14, 2002 4.243 4.244 4.141 4.168 830,234 -0.08(-1.90%)
Feb 13, 2002 4.217 4.301 4.217 4.248 1,221,073 +0.01(+0.12%)
Feb 12, 2002 4.367 4.367 4.203 4.243 1,343,419 -0.13(-2.91%)
Feb 11, 2002 4.343 4.396 4.317 4.370 1,912,777 +0.11(+2.66%)
Feb 08, 2002 4.248 4.275 4.191 4.257 1,773,294 +0.20(+4.81%)
Feb 07, 2002 4.038 4.096 4.030 4.062 1,464,336 +0.01(+0.26%)
Feb 06, 2002 4.096 4.106 3.994 4.051 1,811,854 -0.02(-0.46%)
Feb 05, 2002 4.091 4.125 4.035 4.070 3,621,804 +0.08(+1.97%)
Feb 04, 2002 4.200 4.200 3.965 3.991 2,620,667 -0.21(-4.95%)
Feb 01, 2002 4.411 4.411 4.086 4.199 5,309,885 -0.32(-7.02%)
Jan 31, 2002 4.694 4.694 4.464 4.516 2,583,058 -0.18(-3.78%)
Jan 30, 2002 4.674 4.720 4.637 4.694 1,417,207 +0.14(+3.09%)
Jan 29, 2002 4.627 4.667 4.480 4.553 1,926,106 +0.03(+0.72%)
Jan 28, 2002 4.532 4.606 4.464 4.521 1,855,651 -0.01(-0.26%)
Jan 25, 2002 4.753 4.753 4.411 4.532 6,138,216 -0.24(-5.08%)
Jan 24, 2002 5.010 5.011 4.767 4.775 1,785,671 -0.31(-6.17%)
Jan 23, 2002 5.131 5.146 4.988 5.089 2,205,549 -0.26(-4.78%)
Jan 22, 2002 5.304 5.372 5.304 5.344 415,593 +0.05(+0.91%)
Jan 21, 2002 5.414 5.414 5.283 5.296 594,589 +0.00(+0.00%)
Jan 18, 2002 5.414 5.414 5.283 5.296 590,780 -0.15(-2.76%)
Jan 17, 2002 5.383 5.446 5.357 5.446 1,099,680 +0.09(+1.67%)
Jan 16, 2002 5.330 5.372 5.326 5.357 1,033,985 +0.05(+0.89%)
Jan 15, 2002 5.278 5.346 5.252 5.309 1,144,905 +0.09(+1.67%)
Jan 14, 2002 5.225 5.262 5.158 5.222 2,117,479 +0.02(+0.44%)
Jan 11, 2002 5.388 5.388 5.199 5.199 1,445,770 -0.21(-3.88%)
Jan 10, 2002 5.399 5.430 5.393 5.409 971,622 -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.