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

Resmed Inc (NY: RMD )

213.26 +1.68 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2003 4.574 4.632 4.564 4.630 848,676 +0.05(+1.08%)
Sep 29, 2003 4.528 4.589 4.523 4.581 406,528 +0.05(+1.19%)
Sep 26, 2003 4.517 4.543 4.509 4.527 747,993 -0.00(-0.09%)
Sep 25, 2003 4.494 4.576 4.494 4.531 763,191 -0.02(-0.49%)
Sep 24, 2003 4.516 4.596 4.506 4.553 860,074 +0.04(+0.82%)
Sep 23, 2003 4.406 4.537 4.406 4.517 1,560,576 +0.13(+3.03%)
Sep 22, 2003 4.480 4.480 4.381 4.384 849,626 -0.13(-2.82%)
Sep 19, 2003 4.548 4.568 4.513 4.511 312,495 -0.03(-0.67%)
Sep 18, 2003 4.520 4.548 4.519 4.542 259,779 +0.03(+0.68%)
Sep 17, 2003 4.543 4.553 4.508 4.511 376,608 -0.08(-1.70%)
Sep 16, 2003 4.531 4.589 4.522 4.589 321,518 +0.05(+1.14%)
Sep 15, 2003 4.496 4.542 4.494 4.538 512,435 +0.04(+0.98%)
Sep 12, 2003 4.470 4.507 4.458 4.493 452,595 +0.02(+0.52%)
Sep 11, 2003 4.443 4.493 4.443 4.470 339,565 +0.05(+1.17%)
Sep 10, 2003 4.485 4.496 4.411 4.419 857,699 -0.09(-2.03%)
Sep 09, 2003 4.501 4.518 4.497 4.510 1,121,753 +0.01(+0.21%)
Sep 08, 2003 4.485 4.521 4.476 4.501 753,217 +0.02(+0.35%)
Sep 05, 2003 4.517 4.545 4.481 4.485 566,100 -0.03(-0.70%)
Sep 04, 2003 4.497 4.517 4.481 4.517 997,325 +0.02(+0.47%)
Sep 03, 2003 4.524 4.528 4.496 4.496 818,281 -0.05(-1.16%)
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.