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 (%)
May 30, 2003 4.115 4.211 4.108 4.190 1,280,391 +0.08(+2.00%)
May 29, 2003 4.095 4.148 4.076 4.108 2,672,390 -0.03(-0.64%)
May 28, 2003 4.036 4.176 4.036 4.134 2,010,348 +0.10(+2.59%)
May 27, 2003 3.911 4.074 3.911 4.030 1,286,091 +0.09(+2.35%)
May 23, 2003 3.895 3.948 3.880 3.937 700,511 +0.02(+0.54%)
May 22, 2003 3.837 3.933 3.822 3.916 1,153,112 +0.08(+2.09%)
May 21, 2003 3.790 3.843 3.748 3.836 524,314 +0.02(+0.52%)
May 20, 2003 3.769 3.816 3.739 3.816 757,976 +0.03(+0.83%)
May 19, 2003 3.794 3.815 3.743 3.785 944,621 -0.03(-0.83%)
May 16, 2003 3.837 3.889 3.816 3.816 1,259,495 -0.04(-0.96%)
May 15, 2003 3.827 3.876 3.816 3.853 1,011,585 +0.03(+0.85%)
May 14, 2003 3.874 3.874 3.806 3.821 715,233 -0.05(-1.39%)
May 13, 2003 3.890 3.894 3.870 3.874 619,774 -0.05(-1.34%)
May 12, 2003 3.843 3.927 3.836 3.927 1,055,753 +0.06(+1.63%)
May 09, 2003 3.882 3.882 3.796 3.864 1,255,695 -0.02(-0.46%)
May 08, 2003 3.874 3.906 3.861 3.882 501,993 +0.01(+0.19%)
May 07, 2003 3.911 3.937 3.874 3.874 774,599 -0.06(-1.55%)
May 06, 2003 4.001 4.064 3.912 3.935 1,044,830 -0.07(-1.63%)
May 05, 2003 3.948 4.001 3.922 4.001 1,957,156 +0.05(+1.31%)
May 02, 2003 3.795 3.952 3.791 3.949 1,307,937 +0.15(+3.82%)
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.