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 (%)
Nov 30, 2004 5.269 5.306 5.242 5.270 823,030 -0.04(-0.71%)
Nov 29, 2004 5.217 5.343 5.211 5.308 1,268,027 +0.05(+1.04%)
Nov 26, 2004 5.222 5.271 5.216 5.254 173,344 +0.02(+0.34%)
Nov 24, 2004 5.211 5.243 5.176 5.236 936,535 +0.01(+0.26%)
Nov 23, 2004 5.143 5.264 5.143 5.222 970,729 +0.08(+1.51%)
Nov 22, 2004 5.085 5.178 5.085 5.144 2,611,567 -0.05(-0.99%)
Nov 19, 2004 5.270 5.284 5.196 5.196 871,472 -0.06(-1.20%)
Nov 18, 2004 5.245 5.268 5.230 5.259 590,796 +0.01(+0.10%)
Nov 17, 2004 5.211 5.283 5.210 5.254 2,604,918 -0.01(-0.24%)
Nov 16, 2004 5.359 5.360 5.258 5.266 1,799,934 -0.10(-1.84%)
Nov 15, 2004 5.348 5.389 5.348 5.365 586,047 -0.00(-0.08%)
Nov 12, 2004 5.327 5.369 5.318 5.369 817,806 -0.01(-0.10%)
Nov 11, 2004 5.264 5.390 5.264 5.375 1,873,071 +0.11(+2.00%)
Nov 10, 2004 5.197 5.419 5.197 5.269 3,000,998 +0.07(+1.40%)
Nov 09, 2004 5.054 5.214 5.035 5.197 3,337,239 +0.16(+3.24%)
Nov 08, 2004 5.054 5.135 5.034 5.034 1,757,191 -0.01(-0.10%)
Nov 05, 2004 4.998 5.050 4.991 5.039 1,157,372 +0.05(+1.03%)
Nov 04, 2004 4.990 4.990 4.922 4.987 2,062,088 -0.03(-0.57%)
Nov 03, 2004 5.022 5.044 4.975 5.016 1,472,716 +0.07(+1.34%)
Nov 02, 2004 4.891 4.964 4.876 4.949 1,642,736 +0.06(+1.21%)
Nov 01, 2004 4.912 4.930 4.876 4.890 950,308 -0.06(-1.17%)
Oct 29, 2004 4.954 4.960 4.897 4.948 716,174 +0.01(+0.21%)
Oct 28, 2004 5.001 5.006 4.872 4.938 2,159,921 -0.03(-0.64%)
Oct 27, 2004 4.954 4.989 4.893 4.969 1,051,940 +0.07(+1.48%)
Oct 26, 2004 4.869 4.916 4.859 4.897 1,668,857 +0.08(+1.73%)
Oct 25, 2004 4.801 4.827 4.772 4.813 1,500,261 +0.02(+0.40%)
Oct 22, 2004 4.896 4.900 4.773 4.795 1,412,402 -0.05(-1.00%)
Oct 21, 2004 4.851 4.853 4.825 4.843 1,070,462 +0.02(+0.33%)
Oct 20, 2004 4.843 4.862 4.805 4.827 1,293,673 +0.08(+1.60%)
Oct 19, 2004 4.790 4.826 4.725 4.751 864,348 +0.01(+0.29%)
Oct 18, 2004 4.717 4.787 4.712 4.738 1,123,178 +0.02(+0.33%)
Oct 15, 2004 4.790 4.795 4.688 4.722 2,016,021 -0.05(-1.06%)
Oct 14, 2004 4.817 4.833 4.753 4.772 563,726 -0.02(-0.44%)
Oct 13, 2004 4.885 4.890 4.762 4.793 1,699,726 -0.02(-0.33%)
Oct 12, 2004 4.722 4.853 4.666 4.809 3,398,504 +0.20(+4.29%)
Oct 11, 2004 4.580 4.631 4.580 4.611 1,767,640 +0.04(+0.78%)
Oct 08, 2004 4.684 4.704 4.559 4.576 2,744,543 -0.04(-0.89%)
Oct 07, 2004 4.680 4.680 4.564 4.617 2,793,460 -0.04(-0.79%)
Oct 06, 2004 4.927 4.934 4.530 4.653 10,217,358 -0.28(-5.60%)
Oct 05, 2004 5.049 5.050 4.911 4.929 2,382,182 -0.12(-2.38%)
Oct 04, 2004 5.022 5.065 5.006 5.049 1,228,609 +0.02(+0.44%)
Oct 01, 2004 5.012 5.052 5.010 5.027 478,241 +0.01(+0.29%)
Sep 30, 2004 5.034 5.055 5.002 5.012 690,528 -0.04(-0.85%)
Sep 29, 2004 4.969 5.090 4.966 5.056 979,753 +0.09(+1.76%)
Sep 28, 2004 5.054 5.057 4.941 4.968 2,161,820 -0.08(-1.67%)
Sep 27, 2004 5.072 5.080 5.043 5.052 750,368 -0.02(-0.39%)
Sep 24, 2004 5.059 5.107 5.056 5.072 343,364 +0.01(+0.17%)
Sep 23, 2004 5.132 5.152 5.025 5.064 912,789 -0.05(-0.97%)
Sep 22, 2004 5.106 5.132 5.090 5.114 1,802,308 +0.06(+1.19%)
Sep 21, 2004 5.064 5.092 5.028 5.054 1,045,766 +0.04(+0.86%)
Sep 20, 2004 5.003 5.032 4.995 5.010 1,287,499 -0.03(-0.63%)
Sep 17, 2004 5.025 5.069 5.024 5.042 966,930 -0.01(-0.10%)
Sep 16, 2004 5.050 5.072 5.032 5.047 773,164 -0.05(-0.99%)
Sep 15, 2004 5.146 5.162 5.090 5.098 741,344 -0.11(-2.12%)
Sep 14, 2004 5.164 5.209 5.152 5.208 1,297,947 +0.04(+0.86%)
Sep 13, 2004 5.117 5.186 5.092 5.164 771,264 +0.04(+0.86%)
Sep 10, 2004 5.026 5.150 5.014 5.120 641,137 +0.07(+1.44%)
Sep 09, 2004 5.122 5.138 5.035 5.047 1,296,047 -0.09(-1.76%)
Sep 08, 2004 5.106 5.191 5.105 5.138 482,515 +0.04(+0.70%)
Sep 07, 2004 5.052 5.140 5.052 5.102 577,498 +0.03(+0.56%)
Sep 03, 2004 5.101 5.127 5.074 5.074 717,124 -0.05(-1.03%)
Sep 02, 2004 5.032 5.159 5.032 5.126 859,599 +0.07(+1.35%)
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.