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

Resmed Inc (NY: RMD )

246.18 +1.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jun 30, 2005 6.904 7.021 6.878 6.931 1,871,837 -0.03(-0.44%)
Jun 29, 2005 6.790 7.046 6.780 6.961 3,375,685 +0.22(+3.27%)
Jun 28, 2005 6.512 6.810 6.512 6.741 2,740,632 +0.29(+4.51%)
Jun 27, 2005 6.459 6.464 6.417 6.450 1,331,993 -0.03(-0.47%)
Jun 24, 2005 6.516 6.536 6.474 6.480 710,269 -0.03(-0.48%)
Jun 23, 2005 6.468 6.561 6.468 6.512 1,351,512 +0.04(+0.68%)
Jun 22, 2005 6.394 6.470 6.390 6.468 1,918,490 +0.09(+1.35%)
Jun 21, 2005 6.305 6.389 6.245 6.382 1,208,696 +0.08(+1.23%)
Jun 20, 2005 6.365 6.411 6.302 6.304 685,515 -0.10(-1.59%)
Jun 17, 2005 6.499 6.505 6.381 6.406 1,442,914 -0.04(-0.67%)
Jun 16, 2005 6.381 6.476 6.381 6.449 1,928,963 +0.07(+1.07%)
Jun 15, 2005 6.480 6.538 6.348 6.381 2,344,556 -0.03(-0.54%)
Jun 14, 2005 6.496 6.517 6.396 6.415 1,686,176 -0.09(-1.32%)
Jun 13, 2005 6.627 6.633 6.459 6.501 2,023,697 -0.18(-2.73%)
Jun 10, 2005 6.689 6.722 6.672 6.684 417,021 -0.01(-0.08%)
Jun 09, 2005 6.720 6.722 6.659 6.689 652,667 -0.04(-0.59%)
Jun 08, 2005 6.827 6.827 6.722 6.729 758,827 -0.03(-0.47%)
Jun 07, 2005 6.654 6.878 6.654 6.761 1,093,967 +0.13(+1.98%)
Jun 06, 2005 6.533 6.645 6.513 6.630 823,570 +0.05(+0.83%)
Jun 03, 2005 6.550 6.609 6.548 6.575 1,025,416 +0.01(+0.14%)
Jun 02, 2005 6.554 6.596 6.538 6.565 598,873 -0.03(-0.40%)
Jun 01, 2005 6.561 6.597 6.557 6.592 900,690 +0.03(+0.46%)
May 31, 2005 6.585 6.612 6.561 6.561 924,017 -0.07(-1.00%)
May 27, 2005 6.638 6.659 6.621 6.627 464,626 -0.04(-0.55%)
May 26, 2005 6.679 6.679 6.633 6.664 425,114 -0.00(-0.06%)
May 25, 2005 6.756 6.756 6.634 6.668 526,513 -0.09(-1.29%)
May 24, 2005 6.749 6.822 6.735 6.756 769,300 -0.00(-0.03%)
May 23, 2005 6.678 6.768 6.661 6.758 936,394 +0.06(+0.96%)
May 20, 2005 6.764 6.774 6.661 6.694 880,696 -0.04(-0.59%)
May 19, 2005 6.675 6.756 6.670 6.734 958,769 +0.08(+1.25%)
May 18, 2005 6.543 6.661 6.542 6.651 984,475 +0.14(+2.08%)
May 17, 2005 6.550 6.550 6.486 6.515 631,245 -0.03(-0.53%)
May 16, 2005 6.470 6.550 6.452 6.550 998,757 +0.03(+0.47%)
May 13, 2005 6.582 6.582 6.496 6.519 649,335 -0.09(-1.34%)
May 12, 2005 6.638 6.639 6.574 6.607 1,405,305 -0.03(-0.52%)
May 11, 2005 6.606 6.642 6.552 6.642 2,228,876 +0.03(+0.51%)
May 10, 2005 6.580 6.617 6.531 6.609 900,690 -0.07(-1.04%)
May 09, 2005 6.648 6.784 6.648 6.678 1,032,081 +0.06(+0.84%)
May 06, 2005 6.486 6.680 6.340 6.622 3,579,436 +0.01(+0.08%)
May 05, 2005 6.602 6.678 6.557 6.617 1,597,154 +0.01(+0.22%)
May 04, 2005 6.518 6.618 6.475 6.602 1,093,491 +0.09(+1.45%)
May 03, 2005 6.499 6.528 6.442 6.508 1,451,483 -0.05(-0.71%)
May 02, 2005 6.543 6.615 6.529 6.554 1,035,413 +0.03(+0.48%)
Apr 29, 2005 6.533 6.533 6.421 6.522 743,593 -0.01(-0.18%)
Apr 28, 2005 6.465 6.545 6.465 6.534 500,806 +0.00(+0.02%)
Apr 27, 2005 6.433 6.568 6.433 6.533 578,403 +0.04(+0.55%)
Apr 26, 2005 6.465 6.518 6.407 6.497 697,892 -0.03(-0.50%)
Apr 25, 2005 6.386 6.554 6.386 6.530 1,027,796 +0.09(+1.44%)
Apr 22, 2005 6.381 6.471 6.375 6.437 647,906 -0.02(-0.36%)
Apr 21, 2005 6.425 6.477 6.384 6.460 1,503,372 +0.04(+0.56%)
Apr 20, 2005 6.377 6.491 6.365 6.425 1,046,362 +0.05(+0.74%)
Apr 19, 2005 6.260 6.395 6.252 6.377 1,408,162 +0.10(+1.57%)
Apr 18, 2005 6.213 6.292 6.200 6.279 1,258,681 -0.03(-0.43%)
Apr 15, 2005 6.323 6.357 6.272 6.306 936,394 -0.09(-1.38%)
Apr 14, 2005 6.417 6.427 6.355 6.394 1,069,213 -0.05(-0.85%)
Apr 13, 2005 6.432 6.474 6.407 6.449 1,061,120 +0.02(+0.33%)
Apr 12, 2005 6.393 6.448 6.365 6.428 990,664 +0.03(+0.54%)
Apr 11, 2005 6.265 6.429 6.265 6.393 977,335 +0.05(+0.83%)
Apr 08, 2005 6.312 6.349 6.226 6.341 1,528,127 -0.05(-0.76%)
Apr 07, 2005 6.081 6.428 6.081 6.389 2,475,471 +0.31(+5.06%)
Apr 06, 2005 6.032 6.101 6.032 6.081 637,433 +0.05(+0.82%)
Apr 05, 2005 6.039 6.050 5.978 6.032 509,375 +0.08(+1.39%)
Apr 04, 2005 5.882 5.973 5.864 5.949 538,891 +0.04(+0.60%)
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.