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

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2003 4.196 4.232 4.169 4.180 389,436 -0.02(-0.38%)
Jul 30, 2003 4.253 4.253 4.169 4.195 633,547 -0.06(-1.36%)
Jul 29, 2003 4.220 4.274 4.220 4.253 350,493 +0.04(+1.00%)
Jul 28, 2003 4.243 4.251 4.211 4.211 687,213 -0.03(-0.70%)
Jul 25, 2003 4.227 4.253 4.191 4.241 418,881 +0.01(+0.32%)
Jul 24, 2003 4.264 4.275 4.227 4.227 560,883 -0.01(-0.25%)
Jul 23, 2003 4.211 4.238 4.180 4.238 358,566 +0.04(+0.90%)
Jul 22, 2003 4.122 4.201 4.106 4.200 730,431 +0.03(+0.66%)
Jul 21, 2003 4.187 4.193 4.135 4.172 389,911 -0.07(-1.66%)
Jul 18, 2003 4.159 4.243 4.159 4.243 741,829 +0.08(+1.87%)
Jul 17, 2003 4.264 4.274 4.135 4.165 1,073,800 -0.10(-2.32%)
Jul 16, 2003 4.311 4.316 4.232 4.264 598,877 -0.03(-0.71%)
Jul 15, 2003 4.295 4.327 4.291 4.294 541,886 -0.05(-1.07%)
Jul 14, 2003 4.348 4.366 4.332 4.341 595,553 -0.03(-0.65%)
Jul 11, 2003 4.322 4.370 4.306 4.369 761,776 +0.04(+0.85%)
Jul 10, 2003 4.269 4.332 4.260 4.332 1,313,636 +0.09(+2.24%)
Jul 09, 2003 4.211 4.245 4.195 4.238 2,384,587 +0.03(+0.75%)
Jul 08, 2003 4.138 4.206 4.133 4.206 2,296,251 +0.06(+1.42%)
Jul 07, 2003 4.126 4.147 4.116 4.147 1,035,331 +0.02(+0.51%)
Jul 03, 2003 4.064 4.132 4.063 4.126 650,644 -0.03(-0.66%)
Jul 02, 2003 4.041 4.152 4.041 4.153 968,842 +0.09(+2.26%)
Jul 01, 2003 4.095 4.095 4.006 4.062 1,895,417 -0.07(-1.58%)
Jun 30, 2003 4.149 4.169 4.088 4.127 3,084,148 -0.02(-0.53%)
Jun 27, 2003 4.138 4.211 4.121 4.149 1,737,742 +0.00(+0.03%)
Jun 26, 2003 4.074 4.158 4.074 4.148 925,624 +0.02(+0.38%)
Jun 25, 2003 4.122 4.132 4.085 4.132 1,201,079 +0.01(+0.26%)
Jun 24, 2003 4.113 4.132 4.075 4.122 554,709 +0.01(+0.20%)
Jun 23, 2003 4.148 4.148 3.995 4.113 1,312,686 -0.11(-2.54%)
Jun 20, 2003 4.264 4.269 4.185 4.221 804,994 -0.02(-0.55%)
Jun 19, 2003 4.415 4.442 4.239 4.244 1,162,136 -0.17(-3.91%)
Jun 18, 2003 4.369 4.422 4.348 4.417 1,183,032 +0.03(+0.65%)
Jun 17, 2003 4.327 4.411 4.291 4.388 821,141 +0.05(+1.16%)
Jun 16, 2003 4.253 4.348 4.232 4.338 1,435,691 +0.02(+0.44%)
Jun 13, 2003 4.338 4.351 4.316 4.319 872,433 -0.02(-0.44%)
Jun 12, 2003 4.364 4.369 4.300 4.338 458,300 -0.01(-0.19%)
Jun 11, 2003 4.306 4.346 4.269 4.346 661,567 +0.04(+0.93%)
Jun 10, 2003 4.239 4.306 4.222 4.306 570,857 +0.07(+1.59%)
Jun 09, 2003 4.239 4.263 4.214 4.239 556,134 +0.00(+0.02%)
Jun 06, 2003 4.316 4.356 4.238 4.238 2,029,820 -0.07(-1.66%)
Jun 05, 2003 4.243 4.310 4.203 4.309 1,398,647 +0.06(+1.36%)
Jun 04, 2003 4.201 4.264 4.201 4.251 694,337 +0.04(+0.98%)
Jun 03, 2003 4.190 4.227 4.162 4.210 1,067,626 +0.00(+0.05%)
Jun 02, 2003 4.206 4.211 4.159 4.208 1,071,900 +0.02(+0.43%)
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.