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

Resmed Inc (NY: RMD )

216.84 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 3.365 3.380 3.288 3.367 949,358 +0.00(+0.06%)
Mar 28, 2003 3.289 3.373 3.289 3.365 1,007,298 +0.04(+1.30%)
Mar 27, 2003 3.180 3.327 3.180 3.322 1,824,155 +0.15(+4.75%)
Mar 26, 2003 3.165 3.178 3.136 3.171 2,627,714 -0.03(-0.92%)
Mar 25, 2003 3.169 3.201 3.166 3.201 604,094 +0.04(+1.16%)
Mar 24, 2003 3.186 3.190 3.152 3.164 593,170 -0.07(-2.15%)
Mar 21, 2003 3.158 3.257 3.154 3.233 1,090,408 +0.09(+2.88%)
Mar 20, 2003 3.137 3.143 3.106 3.143 861,024 -0.02(-0.63%)
Mar 19, 2003 3.174 3.174 3.137 3.163 419,351 -0.01(-0.20%)
Mar 18, 2003 3.164 3.169 3.137 3.169 910,890 +0.01(+0.17%)
Mar 17, 2003 3.124 3.185 3.106 3.164 892,843 +0.04(+1.28%)
Mar 14, 2003 3.122 3.153 3.095 3.124 528,582 -0.01(-0.24%)
Mar 13, 2003 3.127 3.137 3.088 3.131 943,184 +0.00(+0.13%)
Mar 12, 2003 3.180 3.180 3.094 3.127 754,642 -0.08(-2.37%)
Mar 11, 2003 3.237 3.244 3.197 3.203 904,241 -0.03(-1.04%)
Mar 10, 2003 3.243 3.261 3.223 3.236 742,769 -0.02(-0.74%)
Mar 07, 2003 3.211 3.262 3.211 3.261 1,116,054 +0.07(+2.04%)
Mar 06, 2003 3.180 3.223 3.158 3.195 719,498 -0.01(-0.23%)
Mar 05, 2003 3.116 3.211 3.112 3.203 1,179,218 -0.01(-0.26%)
Mar 04, 2003 3.206 3.257 3.205 3.211 643,037 -0.06(-1.77%)
Mar 03, 2003 3.314 3.340 3.228 3.269 548,053 -0.04(-1.15%)
Feb 28, 2003 3.327 3.327 3.290 3.307 526,207 -0.02(-0.60%)
Feb 27, 2003 3.327 3.346 3.315 3.327 899,017 +0.00(+0.00%)
Feb 26, 2003 3.311 3.338 3.296 3.327 1,000,174 +0.00(+0.06%)
Feb 25, 2003 3.258 3.327 3.202 3.325 824,455 +0.04(+1.32%)
Feb 24, 2003 3.316 3.316 3.275 3.282 564,201 -0.03(-1.05%)
Feb 21, 2003 3.295 3.333 3.277 3.316 737,070 +0.01(+0.25%)
Feb 20, 2003 3.301 3.318 3.290 3.308 637,813 +0.01(+0.26%)
Feb 19, 2003 3.337 3.337 3.300 3.300 1,098,957 -0.04(-1.10%)
Feb 18, 2003 3.345 3.367 3.329 3.336 1,916,763 -0.01(-0.25%)
Feb 14, 2003 3.295 3.345 3.237 3.345 1,125,077 -0.02(-0.50%)
Feb 13, 2003 3.380 3.393 3.331 3.362 1,545,379 -0.05(-1.45%)
Feb 12, 2003 3.406 3.437 3.401 3.411 1,392,930 -0.00(-0.09%)
Feb 11, 2003 3.406 3.429 3.395 3.414 1,707,800 -0.02(-0.52%)
Feb 10, 2003 3.437 3.446 3.395 3.432 1,613,767 -0.01(-0.15%)
Feb 07, 2003 3.453 3.472 3.416 3.437 1,410,027 -0.04(-1.09%)
Feb 06, 2003 3.450 3.485 3.408 3.475 1,312,194 -0.05(-1.29%)
Feb 05, 2003 3.511 3.527 3.473 3.521 931,311 -0.02(-0.65%)
Feb 04, 2003 3.511 3.568 3.496 3.544 1,735,345 +0.09(+2.65%)
Feb 03, 2003 3.511 3.515 3.437 3.452 2,178,443 -0.04(-1.09%)
Jan 31, 2003 3.417 3.494 3.416 3.490 905,191 +0.07(+2.16%)
Jan 30, 2003 3.475 3.483 3.385 3.416 482,515 -0.06(-1.67%)
Jan 29, 2003 3.436 3.489 3.436 3.474 761,766 +0.01(+0.33%)
Jan 28, 2003 3.501 3.506 3.404 3.463 532,381 -0.04(-1.05%)
Jan 27, 2003 3.564 3.564 3.465 3.500 914,214 -0.04(-1.13%)
Jan 24, 2003 3.564 3.564 3.512 3.540 587,471 -0.02(-0.68%)
Jan 23, 2003 3.495 3.577 3.495 3.564 721,398 +0.09(+2.64%)
Jan 22, 2003 3.453 3.489 3.448 3.472 633,063 -0.02(-0.63%)
Jan 21, 2003 3.522 3.526 3.486 3.494 655,859 -0.04(-1.22%)
Jan 17, 2003 3.527 3.537 3.497 3.537 369,485 -0.01(-0.18%)
Jan 16, 2003 3.516 3.547 3.501 3.544 991,626 -0.03(-0.88%)
Jan 15, 2003 3.580 3.580 3.453 3.575 1,118,428 +0.01(+0.27%)
Jan 14, 2003 3.422 3.573 3.422 3.566 1,707,800 +0.15(+4.34%)
Jan 13, 2003 3.366 3.418 3.366 3.417 656,809 +0.05(+1.53%)
Jan 10, 2003 3.364 3.391 3.357 3.366 384,207 +0.00(+0.03%)
Jan 09, 2003 3.316 3.374 3.316 3.365 619,766 +0.05(+1.59%)
Jan 08, 2003 3.306 3.316 3.301 3.312 495,813 +0.01(+0.32%)
Jan 07, 2003 3.301 3.315 3.269 3.302 799,759 +0.00(+0.00%)
Jan 06, 2003 3.280 3.307 3.272 3.302 617,391 +0.05(+1.42%)
Jan 03, 2003 3.264 3.278 3.237 3.255 364,261 -0.01(-0.42%)
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.