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

Resmed Inc (NY: RMD )

216.84 +3.96 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2003 4.149 4.169 4.088 4.127 3,084,109 -0.02(-0.53%)
Jun 27, 2003 4.138 4.211 4.121 4.149 1,737,720 +0.00(+0.03%)
Jun 26, 2003 4.074 4.158 4.074 4.148 925,612 +0.02(+0.38%)
Jun 25, 2003 4.122 4.132 4.085 4.132 1,201,064 +0.01(+0.26%)
Jun 24, 2003 4.113 4.132 4.075 4.122 554,702 +0.01(+0.20%)
Jun 23, 2003 4.148 4.148 3.995 4.113 1,312,669 -0.11(-2.54%)
Jun 20, 2003 4.264 4.269 4.185 4.221 804,983 -0.02(-0.55%)
Jun 19, 2003 4.416 4.442 4.239 4.244 1,162,121 -0.17(-3.91%)
Jun 18, 2003 4.369 4.422 4.348 4.417 1,183,017 +0.03(+0.65%)
Jun 17, 2003 4.327 4.411 4.291 4.388 821,131 +0.05(+1.17%)
Jun 16, 2003 4.253 4.348 4.232 4.338 1,435,673 +0.02(+0.44%)
Jun 13, 2003 4.338 4.351 4.317 4.319 872,422 -0.02(-0.44%)
Jun 12, 2003 4.364 4.369 4.300 4.338 458,294 -0.01(-0.19%)
Jun 11, 2003 4.306 4.346 4.269 4.346 661,558 +0.04(+0.93%)
Jun 10, 2003 4.239 4.306 4.222 4.306 570,849 +0.07(+1.59%)
Jun 09, 2003 4.239 4.263 4.214 4.239 556,127 +0.00(+0.02%)
Jun 06, 2003 4.317 4.357 4.238 4.238 2,029,794 -0.07(-1.66%)
Jun 05, 2003 4.243 4.310 4.203 4.309 1,398,629 +0.06(+1.36%)
Jun 04, 2003 4.201 4.264 4.201 4.251 694,328 +0.04(+0.98%)
Jun 03, 2003 4.190 4.227 4.162 4.210 1,067,612 +0.00(+0.05%)
Jun 02, 2003 4.206 4.211 4.159 4.208 1,071,887 +0.02(+0.43%)
May 30, 2003 4.115 4.211 4.108 4.190 1,280,375 +0.08(+2.00%)
May 29, 2003 4.095 4.148 4.077 4.108 2,672,356 -0.03(-0.64%)
May 28, 2003 4.037 4.177 4.037 4.134 2,010,322 +0.10(+2.59%)
May 27, 2003 3.911 4.074 3.911 4.030 1,286,074 +0.09(+2.35%)
May 23, 2003 3.895 3.948 3.880 3.938 700,502 +0.02(+0.54%)
May 22, 2003 3.838 3.933 3.822 3.916 1,153,097 +0.08(+2.09%)
May 21, 2003 3.790 3.843 3.748 3.836 524,308 +0.02(+0.52%)
May 20, 2003 3.769 3.816 3.739 3.816 757,967 +0.03(+0.83%)
May 19, 2003 3.794 3.815 3.743 3.785 944,609 -0.03(-0.83%)
May 16, 2003 3.838 3.889 3.816 3.816 1,259,479 -0.04(-0.96%)
May 15, 2003 3.827 3.876 3.816 3.853 1,011,572 +0.03(+0.85%)
May 14, 2003 3.874 3.874 3.806 3.821 715,224 -0.05(-1.39%)
May 13, 2003 3.890 3.894 3.870 3.874 619,766 -0.05(-1.34%)
May 12, 2003 3.843 3.927 3.836 3.927 1,055,739 +0.06(+1.63%)
May 09, 2003 3.882 3.882 3.796 3.864 1,255,679 -0.02(-0.46%)
May 08, 2003 3.874 3.906 3.861 3.882 501,986 +0.01(+0.19%)
May 07, 2003 3.911 3.938 3.874 3.874 774,589 -0.06(-1.55%)
May 06, 2003 4.001 4.064 3.912 3.935 1,044,816 -0.07(-1.63%)
May 05, 2003 3.948 4.001 3.922 4.001 1,957,131 +0.05(+1.31%)
May 02, 2003 3.795 3.952 3.791 3.949 1,307,920 +0.15(+3.82%)
May 01, 2003 3.832 3.833 3.802 3.804 810,207 -0.06(-1.50%)
Apr 30, 2003 3.785 3.921 3.785 3.862 1,022,970 +0.01(+0.36%)
Apr 29, 2003 3.890 3.891 3.796 3.848 1,000,649 -0.07(-1.75%)
Apr 28, 2003 3.825 3.938 3.822 3.916 1,465,118 +0.05(+1.20%)
Apr 25, 2003 3.880 3.895 3.843 3.870 861,024 -0.00(-0.11%)
Apr 24, 2003 3.780 3.906 3.769 3.874 1,552,027 +0.06(+1.52%)
Apr 23, 2003 3.764 3.834 3.722 3.816 3,657,333 +0.18(+5.04%)
Apr 22, 2003 3.590 3.642 3.568 3.633 682,930 +0.04(+1.20%)
Apr 21, 2003 3.580 3.592 3.560 3.590 775,064 +0.00(+0.00%)
Apr 17, 2003 3.552 3.594 3.552 3.590 856,749 +0.04(+1.10%)
Apr 16, 2003 3.565 3.565 3.525 3.551 637,813 -0.01(-0.38%)
Apr 15, 2003 3.519 3.568 3.507 3.565 421,251 +0.05(+1.32%)
Apr 14, 2003 3.501 3.526 3.485 3.519 779,338 -0.05(-1.30%)
Apr 11, 2003 3.586 3.606 3.559 3.565 495,813 -0.02(-0.44%)
Apr 10, 2003 3.555 3.589 3.527 3.581 1,539,205 +0.00(+0.00%)
Apr 09, 2003 3.580 3.632 3.569 3.581 2,415,426 +0.01(+0.18%)
Apr 08, 2003 3.490 3.580 3.475 3.574 2,125,727 +0.10(+2.82%)
Apr 07, 2003 3.443 3.497 3.442 3.476 1,714,449 +0.06(+1.88%)
Apr 04, 2003 3.380 3.416 3.376 3.412 1,347,338 +0.04(+1.28%)
Apr 03, 2003 3.395 3.395 3.337 3.369 694,328 -0.04(-1.30%)
Apr 02, 2003 3.407 3.437 3.375 3.413 861,973 +0.01(+0.22%)
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.