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

Resmed Inc (NY: RMD )

244.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2005 6.533 6.533 6.420 6.522 743,603 -0.01(-0.18%)
Apr 28, 2005 6.465 6.545 6.465 6.534 500,813 +0.00(+0.02%)
Apr 27, 2005 6.433 6.567 6.433 6.533 578,410 +0.04(+0.55%)
Apr 26, 2005 6.465 6.518 6.407 6.497 697,901 -0.03(-0.50%)
Apr 25, 2005 6.386 6.554 6.386 6.530 1,027,809 +0.09(+1.44%)
Apr 22, 2005 6.381 6.471 6.375 6.437 647,915 -0.02(-0.36%)
Apr 21, 2005 6.425 6.477 6.384 6.460 1,503,392 +0.04(+0.56%)
Apr 20, 2005 6.377 6.491 6.365 6.425 1,046,376 +0.05(+0.74%)
Apr 19, 2005 6.260 6.395 6.252 6.377 1,408,180 +0.10(+1.57%)
Apr 18, 2005 6.212 6.292 6.200 6.279 1,258,698 -0.03(-0.43%)
Apr 15, 2005 6.323 6.357 6.272 6.306 936,406 -0.09(-1.38%)
Apr 14, 2005 6.417 6.427 6.355 6.394 1,069,226 -0.05(-0.85%)
Apr 13, 2005 6.432 6.474 6.407 6.449 1,061,133 +0.02(+0.33%)
Apr 12, 2005 6.393 6.448 6.365 6.428 990,677 +0.03(+0.54%)
Apr 11, 2005 6.265 6.429 6.265 6.393 977,347 +0.05(+0.83%)
Apr 08, 2005 6.312 6.349 6.226 6.341 1,528,147 -0.05(-0.76%)
Apr 07, 2005 6.081 6.428 6.081 6.389 2,475,503 +0.31(+5.06%)
Apr 06, 2005 6.032 6.101 6.032 6.081 637,442 +0.05(+0.82%)
Apr 05, 2005 6.039 6.050 5.978 6.032 509,382 +0.08(+1.39%)
Apr 04, 2005 5.882 5.973 5.864 5.949 538,897 +0.04(+0.60%)
Apr 01, 2005 5.945 5.987 5.899 5.913 399,888 -0.01(-0.18%)
Mar 31, 2005 5.908 5.966 5.885 5.924 701,233 -0.00(-0.02%)
Mar 30, 2005 5.882 5.930 5.862 5.925 647,439 -0.03(-0.51%)
Mar 29, 2005 5.993 6.052 5.947 5.955 557,940 -0.05(-0.75%)
Mar 28, 2005 5.981 6.068 5.981 6.000 646,963 +0.02(+0.28%)
Mar 24, 2005 5.864 6.009 5.864 5.984 781,687 +0.14(+2.41%)
Mar 23, 2005 5.855 5.899 5.830 5.843 533,185 -0.10(-1.63%)
Mar 22, 2005 5.945 5.993 5.927 5.939 552,703 -0.00(-0.05%)
Mar 21, 2005 6.013 6.014 5.911 5.943 336,097 -0.07(-1.17%)
Mar 18, 2005 5.966 6.016 5.966 6.013 696,473 +0.05(+0.83%)
Mar 17, 2005 6.023 6.029 5.956 5.964 540,326 -0.03(-0.56%)
Mar 16, 2005 5.997 6.032 5.981 5.997 894,037 -0.01(-0.23%)
Mar 15, 2005 6.013 6.029 5.987 6.011 1,003,530 +0.04(+0.67%)
Mar 14, 2005 5.881 6.013 5.869 5.971 1,607,172 +0.09(+1.52%)
Mar 11, 2005 5.871 5.912 5.849 5.882 1,829,015 +0.05(+0.88%)
Mar 10, 2005 5.934 5.960 5.788 5.830 2,069,901 -0.09(-1.58%)
Mar 09, 2005 6.037 6.037 5.892 5.924 2,067,521 -0.13(-2.08%)
Mar 08, 2005 6.123 6.123 6.026 6.050 1,103,027 -0.08(-1.37%)
Mar 07, 2005 6.092 6.160 6.040 6.134 1,536,240 -0.06(-0.97%)
Mar 04, 2005 6.197 6.230 6.178 6.194 950,688 +0.01(+0.08%)
Mar 03, 2005 6.249 6.358 6.178 6.188 1,031,618 -0.01(-0.15%)
Mar 02, 2005 6.212 6.270 6.176 6.198 837,862 +0.01(+0.12%)
Mar 01, 2005 6.191 6.223 6.188 6.190 2,438,370 -0.00(-0.02%)
Feb 28, 2005 6.191 6.221 6.183 6.191 1,064,942 -0.02(-0.39%)
Feb 25, 2005 6.155 6.228 6.155 6.216 875,947 +0.02(+0.27%)
Feb 24, 2005 6.197 6.204 6.163 6.199 577,458 -0.00(-0.03%)
Feb 23, 2005 6.197 6.262 6.191 6.201 678,859 -0.01(-0.10%)
Feb 22, 2005 6.293 6.344 6.201 6.207 779,783 -0.06(-0.92%)
Feb 18, 2005 6.270 6.325 6.258 6.265 853,096 -0.02(-0.30%)
Feb 17, 2005 6.273 6.312 6.252 6.284 687,428 -0.02(-0.25%)
Feb 16, 2005 6.304 6.344 6.279 6.300 1,416,749 -0.02(-0.35%)
Feb 15, 2005 6.286 6.378 6.273 6.322 779,307 +0.01(+0.12%)
Feb 14, 2005 6.302 6.332 6.291 6.314 847,383 -0.04(-0.63%)
Feb 11, 2005 6.270 6.374 6.270 6.354 737,414 +0.04(+0.70%)
Feb 10, 2005 6.173 6.327 6.166 6.310 1,855,675 +0.11(+1.69%)
Feb 09, 2005 6.244 6.296 6.205 6.205 1,241,083 -0.09(-1.42%)
Feb 08, 2005 6.172 6.328 6.172 6.294 3,114,373 +0.01(+0.22%)
Feb 07, 2005 6.260 6.386 6.260 6.281 4,307,851 -0.07(-1.03%)
Feb 04, 2005 5.920 6.412 5.920 6.346 10,195,264 +0.78(+14.02%)
Feb 03, 2005 5.540 5.599 5.531 5.566 1,048,756 -0.06(-1.03%)
Feb 02, 2005 5.525 5.623 5.525 5.623 1,055,897 +0.13(+2.41%)
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.