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: 4:10 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 (%)
May 31, 2005 6.601 6.627 6.577 6.577 921,825 -0.07(-1.00%)
May 27, 2005 6.654 6.675 6.637 6.643 463,524 -0.04(-0.55%)
May 26, 2005 6.695 6.695 6.648 6.680 424,106 -0.00(-0.06%)
May 25, 2005 6.772 6.772 6.649 6.684 525,264 -0.09(-1.29%)
May 24, 2005 6.765 6.838 6.751 6.772 767,475 -0.00(-0.03%)
May 23, 2005 6.694 6.784 6.677 6.774 934,173 +0.06(+0.96%)
May 20, 2005 6.780 6.791 6.677 6.710 878,607 -0.04(-0.59%)
May 19, 2005 6.691 6.772 6.686 6.750 956,494 +0.08(+1.25%)
May 18, 2005 6.559 6.677 6.558 6.666 982,140 +0.14(+2.08%)
May 17, 2005 6.565 6.565 6.501 6.531 629,747 -0.03(-0.53%)
May 16, 2005 6.485 6.565 6.467 6.565 996,388 +0.03(+0.47%)
May 13, 2005 6.598 6.598 6.512 6.535 647,794 -0.09(-1.34%)
May 12, 2005 6.654 6.655 6.589 6.623 1,401,972 -0.03(-0.52%)
May 11, 2005 6.622 6.658 6.567 6.658 2,223,588 +0.03(+0.51%)
May 10, 2005 6.596 6.633 6.546 6.624 898,553 -0.07(-1.04%)
May 09, 2005 6.664 6.800 6.664 6.694 1,029,632 +0.06(+0.84%)
May 06, 2005 6.501 6.696 6.355 6.638 3,570,944 +0.01(+0.08%)
May 05, 2005 6.618 6.694 6.573 6.633 1,593,366 +0.01(+0.22%)
May 04, 2005 6.534 6.634 6.491 6.618 1,090,897 +0.09(+1.45%)
May 03, 2005 6.515 6.543 6.457 6.523 1,448,039 -0.05(-0.71%)
May 02, 2005 6.559 6.631 6.544 6.569 1,032,957 +0.03(+0.48%)
Apr 29, 2005 6.548 6.548 6.436 6.538 741,829 -0.01(-0.18%)
Apr 28, 2005 6.480 6.561 6.480 6.549 499,618 +0.00(+0.02%)
Apr 27, 2005 6.448 6.583 6.448 6.548 577,031 +0.04(+0.55%)
Apr 26, 2005 6.480 6.534 6.422 6.513 696,236 -0.03(-0.50%)
Apr 25, 2005 6.401 6.569 6.401 6.545 1,025,358 +0.09(+1.44%)
Apr 22, 2005 6.396 6.486 6.391 6.453 646,369 -0.02(-0.36%)
Apr 21, 2005 6.440 6.493 6.399 6.476 1,499,806 +0.04(+0.56%)
Apr 20, 2005 6.393 6.506 6.380 6.440 1,043,880 +0.05(+0.74%)
Apr 19, 2005 6.275 6.411 6.267 6.393 1,404,821 +0.10(+1.57%)
Apr 18, 2005 6.227 6.307 6.215 6.294 1,255,695 -0.03(-0.43%)
Apr 15, 2005 6.338 6.373 6.287 6.321 934,173 -0.09(-1.38%)
Apr 14, 2005 6.433 6.442 6.371 6.409 1,066,676 -0.05(-0.85%)
Apr 13, 2005 6.447 6.489 6.422 6.464 1,058,603 +0.02(+0.33%)
Apr 12, 2005 6.408 6.463 6.380 6.443 988,314 +0.03(+0.54%)
Apr 11, 2005 6.280 6.444 6.280 6.408 975,016 +0.05(+0.83%)
Apr 08, 2005 6.327 6.364 6.241 6.356 1,524,502 -0.05(-0.76%)
Apr 07, 2005 6.096 6.443 6.096 6.404 2,469,598 +0.31(+5.06%)
Apr 06, 2005 6.046 6.116 6.046 6.096 635,921 +0.05(+0.82%)
Apr 05, 2005 6.054 6.064 5.993 6.046 508,167 +0.08(+1.39%)
Apr 04, 2005 5.896 5.987 5.878 5.963 537,612 +0.04(+0.60%)
Apr 01, 2005 5.959 6.001 5.914 5.927 398,935 -0.01(-0.18%)
Mar 31, 2005 5.922 5.980 5.899 5.938 699,561 -0.00(-0.02%)
Mar 30, 2005 5.896 5.944 5.876 5.939 645,895 -0.03(-0.51%)
Mar 29, 2005 6.007 6.066 5.961 5.969 556,609 -0.05(-0.75%)
Mar 28, 2005 5.996 6.082 5.996 6.015 645,420 +0.02(+0.28%)
Mar 24, 2005 5.878 6.023 5.878 5.998 779,823 +0.14(+2.41%)
Mar 23, 2005 5.869 5.914 5.844 5.857 531,913 -0.10(-1.63%)
Mar 22, 2005 5.959 6.007 5.941 5.954 551,385 -0.00(-0.05%)
Mar 21, 2005 6.027 6.028 5.925 5.957 335,295 -0.07(-1.17%)
Mar 18, 2005 5.980 6.030 5.980 6.027 694,812 +0.05(+0.83%)
Mar 17, 2005 6.038 6.043 5.970 5.978 539,037 -0.03(-0.56%)
Mar 16, 2005 6.011 6.046 5.996 6.011 891,905 -0.01(-0.23%)
Mar 15, 2005 6.027 6.043 6.001 6.025 1,001,137 +0.04(+0.67%)
Mar 14, 2005 5.895 6.027 5.883 5.985 1,603,339 +0.09(+1.52%)
Mar 11, 2005 5.885 5.926 5.863 5.896 1,824,653 +0.05(+0.88%)
Mar 10, 2005 5.948 5.975 5.802 5.844 2,064,964 -0.09(-1.58%)
Mar 09, 2005 6.052 6.052 5.906 5.938 2,062,589 -0.13(-2.08%)
Mar 08, 2005 6.138 6.138 6.040 6.064 1,100,396 -0.08(-1.37%)
Mar 07, 2005 6.106 6.175 6.055 6.148 1,532,575 -0.06(-0.97%)
Mar 04, 2005 6.212 6.245 6.193 6.208 948,420 +0.01(+0.08%)
Mar 03, 2005 6.264 6.374 6.193 6.203 1,029,157 -0.01(-0.15%)
Mar 02, 2005 6.227 6.285 6.190 6.213 835,864 +0.01(+0.12%)
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.