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 (%)
Dec 31, 2002 3.195 3.258 3.193 3.218 569,432 +0.00(+0.07%)
Dec 30, 2002 3.211 3.232 3.201 3.216 558,034 +0.00(+0.13%)
Dec 27, 2002 3.207 3.246 3.190 3.212 479,672 +0.01(+0.20%)
Dec 26, 2002 3.237 3.262 3.197 3.206 320,572 -0.02(-0.59%)
Dec 24, 2002 3.248 3.267 3.222 3.225 278,779 -0.04(-1.35%)
Dec 23, 2002 3.174 3.290 3.174 3.269 676,765 +0.09(+2.85%)
Dec 20, 2002 3.122 3.181 3.116 3.178 829,215 +0.17(+5.74%)
Dec 19, 2002 3.106 3.116 3.006 3.006 1,004,461 -0.05(-1.65%)
Dec 18, 2002 3.053 3.132 3.048 3.056 429,805 -0.02(-0.65%)
Dec 17, 2002 3.100 3.118 3.073 3.076 285,428 -0.04(-1.25%)
Dec 16, 2002 3.058 3.158 3.037 3.115 611,225 +0.05(+1.51%)
Dec 13, 2002 3.132 3.151 3.069 3.069 412,707 -0.08(-2.67%)
Dec 12, 2002 3.108 3.243 3.108 3.153 489,170 +0.02(+0.77%)
Dec 11, 2002 3.116 3.153 3.106 3.129 871,958 -0.05(-1.43%)
Dec 10, 2002 3.148 3.216 3.132 3.174 1,227,675 -0.04(-1.15%)
Dec 09, 2002 3.211 3.306 3.211 3.211 1,006,836 -0.05(-1.68%)
Dec 06, 2002 3.190 3.278 3.188 3.266 981,665 -0.01(-0.42%)
Dec 05, 2002 3.322 3.326 3.253 3.279 846,312 -0.04(-1.24%)
Dec 04, 2002 3.332 3.355 3.292 3.321 654,918 -0.03(-0.82%)
Dec 03, 2002 3.327 3.365 3.318 3.348 626,423 -0.03(-0.78%)
Dec 02, 2002 3.416 3.422 3.358 3.374 475,397 -0.04(-1.11%)
Nov 29, 2002 3.426 3.438 3.411 3.412 135,353 -0.05(-1.31%)
Nov 27, 2002 3.448 3.464 3.424 3.457 394,185 +0.06(+1.67%)
Nov 26, 2002 3.485 3.494 3.390 3.401 657,768 -0.14(-3.87%)
Nov 25, 2002 3.553 3.553 3.427 3.537 707,635 -0.02(-0.65%)
Nov 22, 2002 3.574 3.580 3.521 3.561 538,562 -0.03(-0.91%)
Nov 21, 2002 3.516 3.594 3.515 3.593 422,681 +0.06(+1.76%)
Nov 20, 2002 3.495 3.544 3.487 3.531 595,078 +0.04(+1.21%)
Nov 19, 2002 3.512 3.558 3.483 3.489 665,841 -0.02(-0.66%)
Nov 18, 2002 3.527 3.586 3.495 3.512 776,973 -0.07(-2.00%)
Nov 15, 2002 3.527 3.627 3.506 3.584 814,967 +0.04(+1.22%)
Nov 14, 2002 3.480 3.547 3.453 3.541 415,557 +0.11(+3.16%)
Nov 13, 2002 3.406 3.505 3.406 3.432 593,178 +0.00(+0.00%)
Nov 12, 2002 3.432 3.474 3.423 3.432 1,568,195 -0.03(-0.76%)
Nov 11, 2002 3.502 3.502 3.442 3.458 1,505,505 -0.04(-1.23%)
Nov 08, 2002 3.490 3.507 3.488 3.502 945,096 -0.01(-0.36%)
Nov 07, 2002 3.511 3.534 3.474 3.514 1,001,137 -0.03(-0.80%)
Nov 06, 2002 3.443 3.573 3.432 3.543 1,161,661 +0.09(+2.59%)
Nov 05, 2002 3.453 3.485 3.413 3.453 1,224,351 -0.08(-2.29%)
Nov 04, 2002 3.527 3.557 3.507 3.534 1,923,912 -0.01(-0.15%)
Nov 01, 2002 3.469 3.540 3.411 3.540 3,920,013 -0.02(-0.44%)
Oct 31, 2002 3.369 3.580 3.369 3.555 2,786,372 +0.19(+5.53%)
Oct 30, 2002 3.416 3.464 3.215 3.369 1,890,192 -0.15(-4.19%)
Oct 29, 2002 3.430 3.516 3.372 3.516 1,580,543 +0.06(+1.67%)
Oct 28, 2002 3.464 3.464 3.400 3.458 632,122 +0.05(+1.39%)
Oct 25, 2002 3.291 3.411 3.291 3.411 1,144,564 +0.14(+4.31%)
Oct 24, 2002 3.277 3.288 3.182 3.270 1,622,811 +0.01(+0.19%)
Oct 23, 2002 3.227 3.266 3.170 3.264 902,353 +0.05(+1.44%)
Oct 22, 2002 3.248 3.255 3.217 3.217 435,979 -0.08(-2.52%)
Oct 21, 2002 3.249 3.305 3.168 3.301 339,569 +0.05(+1.59%)
Oct 18, 2002 3.206 3.249 3.135 3.249 968,367 -0.07(-2.00%)
Oct 17, 2002 3.316 3.350 3.269 3.315 652,069 +0.04(+1.22%)
Oct 16, 2002 3.337 3.356 3.248 3.275 1,166,885 -0.12(-3.53%)
Oct 15, 2002 3.264 3.395 3.264 3.395 1,035,331 +0.13(+4.03%)
Oct 14, 2002 3.148 3.273 3.148 3.264 514,816 +0.08(+2.41%)
Oct 11, 2002 3.151 3.221 3.137 3.187 818,766 +0.10(+3.35%)
Oct 10, 2002 3.000 3.095 2.991 3.084 793,121 +0.08(+2.77%)
Oct 09, 2002 2.937 3.052 2.932 3.000 869,108 +0.02(+0.71%)
Oct 08, 2002 2.974 2.999 2.946 2.979 379,938 +0.05(+1.80%)
Oct 07, 2002 2.914 2.957 2.870 2.927 592,703 +0.02(+0.62%)
Oct 04, 2002 2.969 2.978 2.880 2.909 473,498 -0.04(-1.39%)
Oct 03, 2002 2.979 3.045 2.949 2.950 485,371 -0.06(-2.03%)
Oct 02, 2002 3.095 3.098 2.994 3.011 535,712 -0.08(-2.56%)
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.