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

Resmed Inc (NY: RMD )

218.27 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2004 5.211 5.211 5.127 5.188 1,622,811 -0.03(-0.50%)
Apr 29, 2004 5.164 5.247 5.164 5.215 1,268,043 -0.02(-0.42%)
Apr 28, 2004 5.202 5.247 5.182 5.237 1,265,669 +0.03(+0.67%)
Apr 27, 2004 5.106 5.251 5.106 5.202 1,386,299 +0.17(+3.37%)
Apr 26, 2004 5.064 5.132 5.017 5.032 440,253 -0.03(-0.62%)
Apr 23, 2004 5.064 5.078 5.032 5.064 643,995 -0.02(-0.31%)
Apr 22, 2004 5.050 5.080 5.020 5.080 587,479 +0.05(+0.90%)
Apr 21, 2004 4.911 5.038 4.885 5.035 965,043 +0.11(+2.27%)
Apr 20, 2004 4.927 4.937 4.901 4.923 375,189 +0.00(+0.02%)
Apr 19, 2004 4.917 4.948 4.883 4.922 359,991 +0.01(+0.13%)
Apr 16, 2004 4.897 4.927 4.891 4.916 442,628 +0.02(+0.41%)
Apr 15, 2004 4.878 4.902 4.870 4.896 752,277 +0.03(+0.52%)
Apr 14, 2004 4.840 4.874 4.840 4.870 1,683,126 -0.04(-0.73%)
Apr 13, 2004 4.916 4.926 4.896 4.906 1,028,207 -0.03(-0.64%)
Apr 12, 2004 4.912 4.938 4.885 4.938 390,386 +0.03(+0.54%)
Apr 08, 2004 4.938 4.966 4.911 4.911 615,025 -0.02(-0.34%)
Apr 07, 2004 4.905 4.936 4.874 4.928 1,518,803 +0.04(+0.86%)
Apr 06, 2004 4.811 4.920 4.811 4.886 847,262 +0.07(+1.55%)
Apr 05, 2004 4.790 4.827 4.778 4.811 780,773 +0.06(+1.33%)
Apr 02, 2004 4.697 4.753 4.697 4.748 851,536 +0.03(+0.58%)
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.