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

Resmed Inc (NY: RMD )

242.47 -0.55 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 30, 2002 3.329 3.332 3.245 3.268 983,047 -0.08(-2.32%)
Aug 29, 2002 3.298 3.381 3.289 3.345 618,391 -0.04(-1.30%)
Aug 28, 2002 3.413 3.431 3.345 3.389 696,464 -0.07(-2.06%)
Aug 27, 2002 3.558 3.566 3.419 3.461 654,095 -0.07(-2.02%)
Aug 26, 2002 3.468 3.565 3.466 3.532 719,790 +0.07(+1.91%)
Aug 23, 2002 3.498 3.571 3.447 3.466 785,486 -0.05(-1.35%)
Aug 22, 2002 3.466 3.531 3.466 3.513 7,426,413 +0.03(+0.94%)
Aug 21, 2002 3.466 3.490 3.441 3.481 837,375 +0.01(+0.42%)
Aug 20, 2002 3.468 3.502 3.446 3.466 755,970 +0.06(+1.85%)
Aug 16, 2002 3.308 3.471 3.308 3.403 2,067,970 +0.01(+0.43%)
Aug 15, 2002 3.361 3.449 3.350 3.388 3,627,993 -0.10(-2.95%)
Aug 14, 2002 3.046 3.519 3.035 3.491 5,907,331 +0.55(+18.63%)
Aug 13, 2002 2.941 3.006 2.936 2.943 727,883 +0.00(+0.07%)
Aug 12, 2002 2.941 2.957 2.867 2.941 445,584 +0.12(+4.09%)
Aug 07, 2002 2.841 2.857 2.772 2.825 501,758 +0.04(+1.32%)
Aug 06, 2002 2.752 2.851 2.752 2.789 551,268 +0.06(+2.19%)
Aug 05, 2002 2.740 2.767 2.699 2.729 1,381,027 -0.01(-0.46%)
Aug 02, 2002 2.789 2.797 2.732 2.741 608,394 -0.03(-1.14%)
Aug 01, 2002 2.852 2.857 2.715 2.773 1,104,441 -0.07(-2.62%)
Jul 31, 2002 2.888 2.889 2.841 2.847 568,882 -0.05(-1.81%)
Jul 30, 2002 2.852 2.925 2.811 2.900 878,316 +0.05(+1.69%)
Jul 29, 2002 2.720 2.852 2.720 2.852 679,326 +0.08(+2.84%)
Jul 26, 2002 2.800 2.809 2.699 2.773 578,879 -0.02(-0.56%)
Jul 25, 2002 2.720 2.825 2.718 2.789 1,370,078 +0.08(+2.91%)
Jul 24, 2002 2.605 2.731 2.571 2.710 1,195,366 +0.10(+3.66%)
Jul 23, 2002 2.663 2.671 2.592 2.614 1,151,094 -0.05(-1.81%)
Jul 22, 2002 2.647 2.710 2.639 2.663 879,268 +0.04(+1.40%)
Jul 19, 2002 2.628 2.663 2.600 2.626 1,040,173 -0.10(-3.59%)
Jul 17, 2002 2.736 2.745 2.668 2.723 955,912 -0.03(-1.03%)
Jul 12, 2002 2.689 2.819 2.652 2.752 973,526 +0.06(+2.34%)
Jul 11, 2002 2.636 2.693 2.594 2.689 1,481,474 +0.02(+0.71%)
Jul 10, 2002 2.853 2.856 2.646 2.670 1,295,337 -0.18(-6.41%)
Jul 09, 2002 2.926 2.926 2.905 2.853 1,464,812 -0.07(-2.51%)
Jul 08, 2002 3.004 3.004 2.926 2.926 766,443 -0.08(-2.59%)
Jul 05, 2002 2.878 3.004 2.878 3.004 198,513 +0.14(+5.07%)
Jul 04, 2002 2.864 2.880 2.831 2.859 668,853 +0.00(+0.00%)
Jul 03, 2002 2.864 2.880 2.831 2.859 668,853 -0.01(-0.29%)
Jul 02, 2002 2.957 2.957 2.867 2.867 955,436 -0.06(-1.97%)
Jul 01, 2002 3.067 3.072 2.925 2.925 1,323,901 -0.16(-5.27%)
Jun 28, 2002 3.051 3.144 3.046 3.088 2,428,818 +0.03(+0.82%)
Jun 27, 2002 2.930 3.093 2.930 3.063 1,308,191 +0.14(+4.89%)
Jun 26, 2002 2.920 2.941 2.894 2.920 667,901 -0.04(-1.24%)
Jun 25, 2002 2.941 3.001 2.936 2.957 805,004 -0.03(-0.95%)
Jun 21, 2002 2.967 3.000 2.942 2.985 438,920 +0.02(+0.60%)
Jun 20, 2002 3.027 3.044 2.951 2.967 966,861 +0.04(+1.44%)
Jun 19, 2002 2.920 2.965 2.920 2.925 766,920 -0.01(-0.21%)
Jun 18, 2002 2.888 2.958 2.878 2.931 880,220 +0.03(+1.05%)
Jun 17, 2002 2.823 2.928 2.821 2.901 1,084,922 +0.08(+2.75%)
Jun 14, 2002 2.757 2.834 2.756 2.823 257,068 -0.01(-0.44%)
Jun 12, 2002 2.846 2.861 2.810 2.836 1,229,642 -0.02(-0.81%)
Jun 11, 2002 2.894 2.896 2.841 2.859 1,046,838 -0.05(-1.80%)
Jun 10, 2002 2.884 2.936 2.846 2.911 836,899 +0.03(+0.95%)
Jun 07, 2002 2.810 2.888 2.768 2.884 2,075,111 +0.29(+11.17%)
Jun 06, 2002 2.642 2.657 2.552 2.594 1,709,027 -0.15(-5.36%)
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.