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

Resmed Inc (NY: RMD )

239.00 -3.56 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.107 5.173 5.107 5.146 1,359,128 +0.05(+1.03%)
Jul 29, 2004 4.955 5.094 4.942 5.094 890,693 +0.12(+2.36%)
Jul 28, 2004 5.010 5.015 4.929 4.976 1,126,339 -0.03(-0.67%)
Jul 27, 2004 5.020 5.054 4.988 5.010 1,106,821 +0.00(+0.00%)
Jul 26, 2004 5.089 5.089 4.999 5.010 402,264 -0.07(-1.41%)
Jul 23, 2004 5.068 5.089 5.051 5.081 348,470 +0.01(+0.27%)
Jul 22, 2004 5.115 5.116 5.044 5.068 1,035,413 -0.06(-1.11%)
Jul 21, 2004 5.120 5.165 5.115 5.124 468,435 -0.01(-0.22%)
Jul 20, 2004 5.125 5.136 5.085 5.136 625,056 +0.01(+0.10%)
Jul 19, 2004 5.162 5.173 5.102 5.131 510,803 -0.01(-0.24%)
Jul 16, 2004 5.159 5.168 5.133 5.143 525,085 -0.02(-0.33%)
Jul 15, 2004 5.190 5.207 5.131 5.160 900,690 -0.03(-0.59%)
Jul 14, 2004 5.183 5.233 5.183 5.191 459,390 -0.01(-0.10%)
Jul 13, 2004 5.146 5.218 5.146 5.196 636,481 +0.09(+1.79%)
Jul 12, 2004 5.146 5.176 5.100 5.104 1,133,480 -0.10(-1.84%)
Jul 09, 2004 5.278 5.294 5.177 5.200 519,848 -0.07(-1.37%)
Jul 08, 2004 5.378 5.378 5.261 5.273 1,500,516 -0.08(-1.49%)
Jul 07, 2004 5.409 5.420 5.330 5.352 758,827 -0.06(-1.05%)
Jul 06, 2004 5.304 5.423 5.255 5.409 1,910,397 +0.04(+0.68%)
Jul 02, 2004 5.367 5.394 5.353 5.372 413,689 +0.02(+0.39%)
Jul 01, 2004 5.367 5.374 5.330 5.351 707,413 -0.00(-0.02%)
Jun 30, 2004 5.336 5.375 5.331 5.352 725,979 +0.01(+0.12%)
Jun 29, 2004 5.273 5.348 5.273 5.346 827,378 +0.05(+0.99%)
Jun 28, 2004 5.271 5.303 5.252 5.294 389,410 -0.00(-0.04%)
Jun 25, 2004 5.299 5.327 5.250 5.296 706,937 -0.00(-0.04%)
Jun 24, 2004 5.344 5.368 5.278 5.298 1,072,069 -0.05(-0.86%)
Jun 23, 2004 5.409 5.409 5.311 5.344 669,329 -0.07(-1.20%)
Jun 22, 2004 5.409 5.425 5.326 5.409 749,306 -0.01(-0.12%)
Jun 21, 2004 5.420 5.461 5.414 5.415 714,554 +0.01(+0.17%)
Jun 18, 2004 5.371 5.436 5.371 5.406 831,663 +0.03(+0.65%)
Jun 17, 2004 5.341 5.398 5.282 5.371 556,981 +0.03(+0.59%)
Jun 16, 2004 5.357 5.357 5.288 5.340 747,877 -0.02(-0.31%)
Jun 15, 2004 5.304 5.377 5.304 5.357 506,519 +0.07(+1.39%)
Jun 14, 2004 5.283 5.294 5.253 5.283 435,587 -0.02(-0.32%)
Jun 10, 2004 5.240 5.325 5.240 5.300 489,857 +0.09(+1.65%)
Jun 09, 2004 5.265 5.310 5.211 5.214 318,478 -0.07(-1.37%)
Jun 08, 2004 5.252 5.286 5.239 5.286 347,994 +0.02(+0.46%)
Jun 07, 2004 5.239 5.267 5.220 5.262 372,748 +0.05(+0.95%)
Jun 04, 2004 5.231 5.252 5.213 5.213 537,462 +0.00(+0.06%)
Jun 03, 2004 5.225 5.278 5.198 5.210 976,382 -0.04(-0.68%)
Jun 02, 2004 5.285 5.285 5.200 5.245 585,544 -0.04(-0.76%)
Jun 01, 2004 5.278 5.294 5.264 5.285 411,309 -0.05(-0.94%)
May 28, 2004 5.304 5.341 5.303 5.336 420,354 -0.00(-0.06%)
May 27, 2004 5.330 5.346 5.278 5.339 737,880 +0.05(+0.93%)
May 26, 2004 5.252 5.311 5.222 5.289 550,316 +0.07(+1.29%)
May 25, 2004 5.162 5.225 5.153 5.222 709,793 +0.07(+1.45%)
May 24, 2004 5.104 5.161 5.099 5.148 664,568 +0.04(+0.82%)
May 21, 2004 5.115 5.115 5.070 5.106 554,600 +0.02(+0.33%)
May 20, 2004 5.083 5.098 5.041 5.089 396,551 -0.02(-0.47%)
May 19, 2004 5.149 5.166 5.110 5.113 635,053 +0.01(+0.16%)
May 18, 2004 5.005 5.110 5.005 5.104 858,798 +0.17(+3.38%)
May 17, 2004 5.015 5.016 4.936 4.937 829,758 -0.10(-1.92%)
May 14, 2004 5.034 5.060 5.011 5.034 591,256 +0.01(+0.13%)
May 13, 2004 4.968 5.041 4.964 5.028 996,853 +0.01(+0.25%)
May 12, 2004 5.020 5.043 4.978 5.015 892,597 -0.00(-0.08%)
May 11, 2004 4.989 5.052 4.989 5.019 520,324 +0.02(+0.40%)
May 10, 2004 5.013 5.034 4.970 4.999 824,522 -0.13(-2.56%)
May 07, 2004 5.220 5.228 5.129 5.131 634,101 -0.09(-1.73%)
May 06, 2004 5.283 5.283 5.221 5.221 615,535 -0.11(-1.99%)
May 05, 2004 5.225 5.346 5.194 5.327 1,075,401 +0.09(+1.75%)
May 04, 2004 5.150 5.246 5.150 5.236 733,120 +0.06(+1.20%)
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.