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 (%)
Jul 30, 2004 5.119 5.185 5.119 5.159 1,355,887 +0.05(+1.03%)
Jul 29, 2004 4.967 5.106 4.954 5.106 888,569 +0.12(+2.36%)
Jul 28, 2004 5.022 5.027 4.941 4.988 1,123,652 -0.03(-0.67%)
Jul 27, 2004 5.032 5.066 5.000 5.022 1,104,181 +0.00(+0.00%)
Jul 26, 2004 5.101 5.101 5.011 5.022 401,304 -0.07(-1.41%)
Jul 23, 2004 5.080 5.101 5.063 5.094 347,639 +0.01(+0.27%)
Jul 22, 2004 5.127 5.128 5.056 5.080 1,032,943 -0.06(-1.11%)
Jul 21, 2004 5.132 5.178 5.127 5.137 467,318 -0.01(-0.22%)
Jul 20, 2004 5.138 5.148 5.097 5.148 623,565 +0.01(+0.10%)
Jul 19, 2004 5.175 5.185 5.115 5.143 509,585 -0.01(-0.24%)
Jul 16, 2004 5.171 5.180 5.145 5.156 523,833 -0.02(-0.33%)
Jul 15, 2004 5.202 5.220 5.143 5.172 898,542 -0.03(-0.59%)
Jul 14, 2004 5.196 5.245 5.196 5.203 458,294 -0.01(-0.10%)
Jul 13, 2004 5.159 5.230 5.159 5.208 634,963 +0.09(+1.79%)
Jul 12, 2004 5.159 5.188 5.112 5.117 1,130,776 -0.10(-1.84%)
Jul 09, 2004 5.290 5.306 5.189 5.212 518,609 -0.07(-1.37%)
Jul 08, 2004 5.390 5.390 5.274 5.285 1,496,937 -0.08(-1.49%)
Jul 07, 2004 5.422 5.433 5.343 5.365 757,017 -0.06(-1.05%)
Jul 06, 2004 5.317 5.436 5.267 5.422 1,905,840 +0.04(+0.68%)
Jul 02, 2004 5.380 5.407 5.366 5.385 412,702 +0.02(+0.39%)
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.