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

Resmed Inc (NY: RMD )

211.58 -6.69 (-3.07%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Aug 31, 2004 4.948 5.029 4.948 5.029 580,348 +0.04(+0.78%)
Aug 30, 2004 4.969 5.011 4.963 4.990 948,883 -0.05(-0.90%)
Aug 27, 2004 5.034 5.043 4.990 5.036 866,248 +0.10(+2.03%)
Aug 26, 2004 4.938 4.968 4.926 4.936 716,174 -0.01(-0.19%)
Aug 25, 2004 4.896 4.983 4.896 4.945 1,282,750 +0.03(+0.69%)
Aug 24, 2004 4.790 4.916 4.758 4.911 2,277,700 +0.03(+0.52%)
Aug 23, 2004 4.845 4.898 4.833 4.886 1,047,666 -0.00(-0.02%)
Aug 20, 2004 4.822 4.899 4.821 4.887 488,689 +0.09(+1.78%)
Aug 19, 2004 4.780 4.809 4.759 4.802 809,733 +0.02(+0.35%)
Aug 18, 2004 4.732 4.787 4.726 4.785 948,408 +0.03(+0.64%)
Aug 17, 2004 4.735 4.767 4.696 4.755 797,385 +0.02(+0.42%)
Aug 16, 2004 4.611 4.738 4.611 4.735 1,102,756 +0.09(+1.86%)
Aug 13, 2004 4.687 4.715 4.601 4.648 1,341,639 -0.06(-1.25%)
Aug 12, 2004 4.764 4.765 4.683 4.707 1,363,485 -0.08(-1.76%)
Aug 11, 2004 4.780 4.793 4.685 4.791 1,359,686 +0.01(+0.24%)
Aug 10, 2004 4.738 4.818 4.699 4.780 1,984,676 +0.13(+2.90%)
Aug 09, 2004 4.648 4.656 4.611 4.645 1,366,810 +0.02(+0.50%)
Aug 06, 2004 4.947 5.001 4.459 4.622 6,410,425 -0.43(-8.56%)
Aug 05, 2004 5.302 5.308 5.054 5.055 1,248,081 -0.25(-4.67%)
Aug 04, 2004 5.254 5.303 5.228 5.302 739,920 +0.04(+0.70%)
Aug 03, 2004 5.264 5.318 5.242 5.265 852,000 -0.02(-0.44%)
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.