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, 2005 8.423 8.565 8.332 8.386 1,177,318 -0.04(-0.50%)
Sep 29, 2005 8.287 8.449 8.280 8.428 1,208,188 +0.14(+1.72%)
Sep 28, 2005 8.293 8.348 8.242 8.286 1,279,425 -0.01(-0.08%)
Sep 27, 2005 8.005 8.361 8.005 8.292 2,792,985 +0.30(+3.78%)
Sep 26, 2005 7.843 8.009 7.817 7.990 1,230,509 +0.13(+1.66%)
Sep 23, 2005 7.859 7.897 7.777 7.859 783,137 +0.03(+0.40%)
Sep 22, 2005 7.822 7.836 7.776 7.828 799,759 +0.00(+0.04%)
Sep 21, 2005 7.812 7.882 7.787 7.825 1,626,589 +0.01(+0.09%)
Sep 20, 2005 7.793 7.837 7.781 7.817 906,616 +0.03(+0.32%)
Sep 19, 2005 7.630 7.818 7.630 7.792 554,227 -0.04(-0.55%)
Sep 16, 2005 7.732 7.835 7.700 7.835 829,204 +0.12(+1.58%)
Sep 15, 2005 7.738 7.757 7.691 7.713 533,806 -0.05(-0.65%)
Sep 14, 2005 7.817 7.832 7.752 7.763 995,900 -0.03(-0.38%)
Sep 13, 2005 7.728 7.802 7.700 7.793 861,973 -0.00(-0.01%)
Sep 12, 2005 7.782 7.827 7.760 7.794 566,575 -0.01(-0.19%)
Sep 09, 2005 7.728 7.811 7.717 7.809 882,870 +0.07(+0.86%)
Sep 08, 2005 7.675 7.742 7.675 7.742 1,197,265 +0.01(+0.12%)
Sep 07, 2005 7.654 7.771 7.649 7.733 1,016,796 +0.01(+0.14%)
Sep 06, 2005 7.543 7.738 7.530 7.722 710,475 +0.16(+2.14%)
Sep 02, 2005 7.601 7.604 7.537 7.560 465,418 -0.04(-0.54%)
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.