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 (%)
Aug 31, 2005 7.522 7.616 7.446 7.616 1,147,873 +0.08(+1.06%)
Aug 30, 2005 7.506 7.559 7.463 7.536 1,178,743 +0.01(+0.13%)
Aug 29, 2005 7.512 7.579 7.459 7.527 1,985,151 -0.11(-1.39%)
Aug 26, 2005 7.670 7.686 7.630 7.633 926,087 -0.09(-1.20%)
Aug 25, 2005 7.775 7.809 7.665 7.726 1,346,388 -0.15(-1.87%)
Aug 24, 2005 7.843 7.940 7.769 7.873 3,628,363 -0.06(-0.77%)
Aug 23, 2005 7.528 7.965 7.528 7.934 9,294,595 +0.73(+10.21%)
Aug 22, 2005 7.109 7.233 7.109 7.199 929,412 +0.06(+0.90%)
Aug 19, 2005 7.170 7.176 7.081 7.135 487,739 -0.03(-0.41%)
Aug 18, 2005 7.038 7.232 7.012 7.164 1,454,194 +0.11(+1.60%)
Aug 17, 2005 6.990 7.092 6.988 7.052 548,528 +0.04(+0.54%)
Aug 16, 2005 6.991 7.033 6.956 7.014 544,254 +0.03(+0.50%)
Aug 15, 2005 6.922 6.994 6.857 6.979 680,555 +0.02(+0.27%)
Aug 12, 2005 6.951 6.985 6.928 6.960 707,625 -0.02(-0.24%)
Aug 11, 2005 6.991 7.005 6.961 6.977 788,361 +0.04(+0.62%)
Aug 10, 2005 6.975 7.036 6.903 6.934 891,418 +0.13(+1.89%)
Aug 09, 2005 6.775 6.836 6.676 6.805 923,238 +0.02(+0.36%)
Aug 08, 2005 6.638 6.796 6.638 6.781 2,002,723 -0.02(-0.29%)
Aug 05, 2005 6.885 6.891 6.704 6.801 1,238,107 -0.15(-2.09%)
Aug 04, 2005 7.075 7.076 6.900 6.946 1,902,516 -0.13(-1.82%)
Aug 03, 2005 7.059 7.107 6.970 7.075 539,030 +0.00(+0.04%)
Aug 02, 2005 7.064 7.073 7.006 7.072 416,027 +0.00(+0.03%)
Aug 01, 2005 7.016 7.072 6.958 7.070 596,020 +0.02(+0.22%)
Jul 29, 2005 6.996 7.099 6.991 7.054 664,408 +0.03(+0.37%)
Jul 28, 2005 6.930 7.075 6.930 7.028 865,773 +0.10(+1.44%)
Jul 27, 2005 6.921 6.964 6.883 6.928 714,749 -0.02(-0.29%)
Jul 26, 2005 6.854 6.975 6.833 6.948 465,418 +0.07(+0.99%)
Jul 25, 2005 6.859 6.921 6.782 6.879 531,906 -0.07(-1.00%)
Jul 22, 2005 6.959 7.017 6.871 6.949 437,398 +0.02(+0.30%)
Jul 21, 2005 6.999 7.021 6.895 6.928 684,829 -0.06(-0.81%)
Jul 20, 2005 6.949 7.000 6.938 6.984 796,435 +0.09(+1.24%)
Jul 19, 2005 6.870 6.903 6.837 6.899 524,308 +0.05(+0.71%)
Jul 18, 2005 6.922 6.922 6.842 6.851 531,906 -0.10(-1.41%)
Jul 15, 2005 6.856 6.957 6.778 6.949 1,037,218 -0.04(-0.59%)
Jul 14, 2005 7.006 7.012 6.917 6.990 503,411 -0.01(-0.17%)
Jul 13, 2005 7.054 7.057 6.936 7.001 963,131 -0.10(-1.39%)
Jul 12, 2005 7.059 7.121 7.032 7.100 865,773 -0.02(-0.33%)
Jul 11, 2005 7.096 7.157 7.021 7.123 1,148,823 -0.03(-0.47%)
Jul 08, 2005 6.973 7.188 6.968 7.157 1,108,930 +0.18(+2.64%)
Jul 07, 2005 6.836 7.001 6.778 6.973 2,448,670 +0.03(+0.47%)
Jul 06, 2005 6.988 6.988 6.869 6.940 1,780,937 -0.06(-0.81%)
Jul 05, 2005 6.875 7.014 6.875 6.997 1,296,522 +0.05(+0.76%)
Jul 01, 2005 6.922 6.971 6.849 6.944 1,312,669 -0.00(-0.05%)
Jun 30, 2005 6.920 7.038 6.895 6.948 1,867,372 -0.03(-0.44%)
Jun 29, 2005 6.806 7.063 6.796 6.978 3,367,634 +0.22(+3.27%)
Jun 28, 2005 6.527 6.826 6.527 6.757 2,734,095 +0.29(+4.51%)
Jun 27, 2005 6.475 6.479 6.433 6.465 1,328,816 -0.03(-0.47%)
Jun 24, 2005 6.532 6.552 6.490 6.496 708,575 -0.03(-0.48%)
Jun 23, 2005 6.483 6.577 6.483 6.527 1,348,288 +0.04(+0.68%)
Jun 22, 2005 6.410 6.485 6.405 6.483 1,913,914 +0.09(+1.35%)
Jun 21, 2005 6.320 6.404 6.260 6.397 1,205,813 +0.08(+1.23%)
Jun 20, 2005 6.380 6.426 6.317 6.319 683,880 -0.10(-1.59%)
Jun 17, 2005 6.515 6.520 6.396 6.421 1,439,472 -0.04(-0.67%)
Jun 16, 2005 6.396 6.492 6.396 6.464 1,924,362 +0.07(+1.07%)
Jun 15, 2005 6.496 6.554 6.363 6.396 2,338,964 -0.03(-0.54%)
Jun 14, 2005 6.512 6.533 6.412 6.431 1,682,155 -0.09(-1.32%)
Jun 13, 2005 6.643 6.649 6.475 6.517 2,018,870 -0.18(-2.73%)
Jun 10, 2005 6.705 6.738 6.687 6.700 416,027 -0.01(-0.08%)
Jun 09, 2005 6.736 6.738 6.675 6.705 651,110 -0.04(-0.59%)
Jun 08, 2005 6.843 6.843 6.738 6.745 757,017 -0.03(-0.47%)
Jun 07, 2005 6.670 6.895 6.670 6.777 1,091,358 +0.13(+1.98%)
Jun 06, 2005 6.549 6.661 6.529 6.645 821,605 +0.05(+0.83%)
Jun 03, 2005 6.565 6.624 6.563 6.591 1,022,970 +0.01(+0.14%)
Jun 02, 2005 6.570 6.612 6.554 6.581 597,445 -0.03(-0.40%)
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.