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: 7:00 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 (%)
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%)
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.