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 (%)
Sep 30, 2002 2.979 3.050 2.933 3.011 959,344 -0.02(-0.76%)
Sep 27, 2002 3.053 3.094 3.022 3.034 941,297 -0.00(-0.14%)
Sep 26, 2002 3.085 3.100 3.015 3.038 757,976 -0.05(-1.50%)
Sep 25, 2002 3.054 3.106 3.011 3.085 905,202 +0.04(+1.35%)
Sep 24, 2002 3.069 3.100 3.039 3.044 1,125,092 -0.08(-2.46%)
Sep 23, 2002 3.158 3.174 3.110 3.121 651,119 -0.05(-1.69%)
Sep 20, 2002 3.148 3.195 3.132 3.174 1,278,492 +0.04(+1.17%)
Sep 19, 2002 3.222 3.224 3.136 3.137 647,319 -0.12(-3.72%)
Sep 18, 2002 3.239 3.301 3.211 3.258 670,116 +0.02(+0.49%)
Sep 17, 2002 3.279 3.293 3.207 3.243 361,891 -0.04(-1.12%)
Sep 16, 2002 3.243 3.279 3.193 3.279 318,673 +0.05(+1.53%)
Sep 13, 2002 3.264 3.290 3.211 3.230 368,540 -0.05(-1.51%)
Sep 12, 2002 3.316 3.339 3.269 3.279 449,276 -0.04(-1.11%)
Sep 11, 2002 3.306 3.343 3.306 3.316 1,194,430 +0.02(+0.67%)
Sep 10, 2002 3.296 3.297 3.243 3.294 365,215 -0.00(-0.06%)
Sep 09, 2002 3.282 3.341 3.231 3.296 432,179 +0.02(+0.64%)
Sep 06, 2002 3.222 3.315 3.222 3.275 506,742 +0.06(+1.97%)
Sep 05, 2002 3.248 3.251 3.181 3.212 690,537 -0.05(-1.58%)
Sep 04, 2002 3.239 3.295 3.206 3.264 712,384 +0.02(+0.58%)
Sep 03, 2002 3.211 3.251 3.148 3.245 1,355,904 -0.03(-0.93%)
Aug 30, 2002 3.337 3.339 3.253 3.275 980,715 -0.08(-2.32%)
Aug 29, 2002 3.306 3.389 3.296 3.353 616,924 -0.04(-1.30%)
Aug 28, 2002 3.422 3.440 3.353 3.397 694,812 -0.07(-2.06%)
Aug 27, 2002 3.567 3.574 3.427 3.469 652,543 -0.07(-2.02%)
Aug 26, 2002 3.476 3.573 3.474 3.541 718,083 +0.07(+1.91%)
Aug 23, 2002 3.506 3.580 3.455 3.474 783,622 -0.05(-1.35%)
Aug 22, 2002 3.474 3.540 3.474 3.522 7,408,796 +0.03(+0.94%)
Aug 21, 2002 3.474 3.498 3.449 3.489 835,389 +0.01(+0.42%)
Aug 20, 2002 3.476 3.510 3.454 3.474 754,177 +0.06(+1.85%)
Aug 16, 2002 3.316 3.480 3.316 3.411 2,063,064 +0.01(+0.43%)
Aug 15, 2002 3.369 3.457 3.358 3.396 3,619,386 -0.10(-2.95%)
Aug 14, 2002 3.053 3.527 3.043 3.500 5,893,317 +0.55(+18.63%)
Aug 13, 2002 2.948 3.013 2.943 2.950 726,157 +0.00(+0.07%)
Aug 12, 2002 2.948 2.964 2.874 2.948 444,527 +0.12(+4.09%)
Aug 07, 2002 2.848 2.864 2.778 2.832 500,568 +0.04(+1.32%)
Aug 06, 2002 2.758 2.857 2.758 2.795 549,960 +0.06(+2.19%)
Aug 05, 2002 2.747 2.773 2.706 2.735 1,377,751 -0.01(-0.46%)
Aug 02, 2002 2.795 2.804 2.738 2.748 606,951 -0.03(-1.14%)
Aug 01, 2002 2.858 2.864 2.721 2.779 1,101,820 -0.07(-2.62%)
Jul 31, 2002 2.895 2.896 2.848 2.854 567,532 -0.05(-1.81%)
Jul 30, 2002 2.858 2.932 2.817 2.907 876,232 +0.05(+1.69%)
Jul 29, 2002 2.727 2.858 2.727 2.858 677,714 +0.08(+2.84%)
Jul 26, 2002 2.807 2.815 2.706 2.779 577,506 -0.02(-0.56%)
Jul 25, 2002 2.727 2.832 2.725 2.795 1,366,827 +0.08(+2.91%)
Jul 24, 2002 2.611 2.737 2.577 2.716 1,192,531 +0.10(+3.66%)
Jul 23, 2002 2.669 2.677 2.598 2.620 1,148,363 -0.05(-1.81%)
Jul 22, 2002 2.653 2.716 2.646 2.669 877,182 +0.04(+1.40%)
Jul 19, 2002 2.634 2.669 2.606 2.632 1,037,706 -0.10(-3.59%)
Jul 17, 2002 2.743 2.752 2.674 2.730 953,645 -0.03(-1.03%)
Jul 12, 2002 2.695 2.826 2.658 2.758 971,217 +0.06(+2.34%)
Jul 11, 2002 2.643 2.699 2.600 2.695 1,477,959 +0.02(+0.71%)
Jul 10, 2002 2.859 2.863 2.652 2.676 1,292,265 -0.18(-6.41%)
Jul 09, 2002 2.933 2.933 2.912 2.859 1,461,337 -0.07(-2.51%)
Jul 08, 2002 3.011 3.011 2.933 2.933 764,625 -0.08(-2.59%)
Jul 05, 2002 2.885 3.011 2.885 3.011 198,042 +0.15(+5.07%)
Jul 04, 2002 2.871 2.887 2.837 2.866 667,266 +0.00(+0.00%)
Jul 03, 2002 2.871 2.887 2.837 2.866 667,266 -0.01(-0.29%)
Jul 02, 2002 2.964 2.964 2.874 2.874 953,170 -0.06(-1.98%)
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.