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

Resmed Inc (NY: RMD )

218.06 +34.64 (+18.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 4.788 4.823 4.762 4.768 531,199 -0.02(-0.40%)
Mar 30, 2004 4.742 4.790 4.741 4.787 425,054 +0.05(+0.98%)
Mar 29, 2004 4.711 4.765 4.700 4.741 571,951 +0.02(+0.40%)
Mar 26, 2004 4.748 4.761 4.694 4.722 379,089 +0.03(+0.58%)
Mar 25, 2004 4.690 4.705 4.678 4.694 661,511 +0.01(+0.20%)
Mar 24, 2004 4.706 4.722 4.685 4.685 347,814 -0.02(-0.45%)
Mar 23, 2004 4.736 4.736 4.683 4.706 916,923 -0.03(-0.62%)
Mar 22, 2004 4.822 4.826 4.727 4.736 904,602 -0.10(-2.01%)
Mar 19, 2004 4.801 4.913 4.763 4.833 1,155,275 +0.04(+0.75%)
Mar 18, 2004 4.780 4.827 4.775 4.797 735,907 +0.03(+0.73%)
Mar 17, 2004 4.748 4.780 4.748 4.762 584,745 +0.04(+0.85%)
Mar 16, 2004 4.744 4.801 4.698 4.722 749,176 -0.02(-0.47%)
Mar 15, 2004 4.789 4.801 4.703 4.744 630,710 -0.07(-1.40%)
Mar 12, 2004 4.854 4.878 4.805 4.812 455,381 -0.03(-0.61%)
Mar 11, 2004 4.838 4.891 4.817 4.841 420,315 -0.04(-0.82%)
Mar 10, 2004 4.950 4.950 4.880 4.881 520,300 -0.07(-1.39%)
Mar 09, 2004 4.996 4.996 4.950 4.950 458,698 -0.05(-0.93%)
Mar 08, 2004 4.970 4.996 4.949 4.996 395,674 +0.03(+0.53%)
Mar 05, 2004 4.885 4.970 4.870 4.970 840,157 +0.06(+1.25%)
Mar 04, 2004 4.885 4.928 4.870 4.909 553,470 +0.02(+0.39%)
Mar 03, 2004 4.901 4.901 4.855 4.890 602,752 -0.04(-0.86%)
Mar 02, 2004 4.970 4.985 4.931 4.932 603,700 -0.05(-1.00%)
Mar 01, 2004 4.969 4.989 4.951 4.981 844,896 +0.02(+0.32%)
Feb 27, 2004 4.870 4.976 4.855 4.966 1,115,945 +0.08(+1.73%)
Feb 26, 2004 4.837 4.898 4.837 4.881 537,359 +0.05(+0.98%)
Feb 25, 2004 4.808 4.848 4.801 4.834 1,132,056 +0.03(+0.61%)
Feb 24, 2004 4.785 4.822 4.757 4.804 735,434 -0.02(-0.37%)
Feb 23, 2004 4.822 4.876 4.812 4.822 805,565 +0.03(+0.73%)
Feb 20, 2004 4.843 4.847 4.782 4.787 1,219,247 -0.08(-1.58%)
Feb 19, 2004 4.891 4.967 4.864 4.864 381,459 -0.01(-0.11%)
Feb 18, 2004 4.859 4.952 4.859 4.870 724,535 -0.01(-0.22%)
Feb 17, 2004 4.916 4.933 4.873 4.880 1,445,753 -0.12(-2.32%)
Feb 13, 2004 4.980 5.004 4.954 4.996 1,254,313 -0.01(-0.11%)
Feb 12, 2004 5.010 5.032 4.993 5.001 1,181,338 -0.06(-1.15%)
Feb 11, 2004 4.930 5.094 4.930 5.059 2,067,934 +0.14(+2.90%)
Feb 10, 2004 4.917 4.938 4.906 4.917 2,409,588 -0.05(-1.00%)
Feb 09, 2004 5.017 5.017 4.965 4.967 2,320,029 -0.08(-1.53%)
Feb 06, 2004 4.933 5.101 4.933 5.044 1,954,681 +0.08(+1.68%)
Feb 05, 2004 4.748 5.065 4.748 4.960 7,068,601 +0.18(+3.77%)
Feb 04, 2004 4.722 4.822 4.690 4.780 2,564,541 +0.03(+0.55%)
Feb 03, 2004 4.632 4.785 4.632 4.753 2,036,185 +0.09(+2.04%)
Feb 02, 2004 4.576 4.669 4.549 4.659 1,577,013 +0.01(+0.23%)
Jan 30, 2004 4.411 4.706 4.408 4.648 2,028,129 +0.23(+5.26%)
Jan 29, 2004 4.420 4.431 4.389 4.416 719,796 -0.03(-0.71%)
Jan 28, 2004 4.469 4.485 4.437 4.447 1,057,186 -0.06(-1.29%)
Jan 27, 2004 4.511 4.520 4.485 4.506 1,144,850 -0.05(-1.04%)
Jan 26, 2004 4.442 4.566 4.442 4.553 835,892 +0.03(+0.58%)
Jan 23, 2004 4.400 4.618 4.399 4.527 1,407,370 +0.11(+2.48%)
Jan 22, 2004 4.353 4.431 4.353 4.417 919,292 +0.06(+1.48%)
Jan 21, 2004 4.289 4.357 4.269 4.353 890,860 +0.06(+1.38%)
Jan 20, 2004 4.342 4.342 4.258 4.293 1,516,832 -0.07(-1.72%)
Jan 16, 2004 4.419 4.455 4.366 4.368 1,603,549 -0.02(-0.55%)
Jan 15, 2004 4.342 4.410 4.316 4.393 728,799 +0.06(+1.34%)
Jan 14, 2004 4.307 4.340 4.307 4.335 689,469 +0.02(+0.49%)
Jan 13, 2004 4.307 4.325 4.284 4.313 1,773,665 -0.08(-1.80%)
Jan 12, 2004 4.326 4.393 4.321 4.393 528,356 +0.03(+0.60%)
Jan 09, 2004 4.365 4.403 4.360 4.366 397,096 -0.02(-0.50%)
Jan 08, 2004 4.365 4.400 4.347 4.388 686,152 +0.05(+1.07%)
Jan 07, 2004 4.326 4.354 4.311 4.342 1,079,931 -0.03(-0.63%)
Jan 06, 2004 4.404 4.411 4.358 4.369 1,965,106 -0.06(-1.29%)
Jan 05, 2004 4.411 4.446 4.399 4.426 1,245,309 -0.01(-0.12%)
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.