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

Resmed Inc (NY: RMD )

212.88 -2.80 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 29, 2004 4.953 4.960 4.897 4.948 716,183 +0.01(+0.21%)
Oct 28, 2004 5.001 5.006 4.872 4.938 2,159,949 -0.03(-0.64%)
Oct 27, 2004 4.953 4.989 4.893 4.969 1,051,954 +0.07(+1.48%)
Oct 26, 2004 4.869 4.916 4.859 4.897 1,668,878 +0.08(+1.73%)
Oct 25, 2004 4.801 4.827 4.772 4.813 1,500,281 +0.02(+0.40%)
Oct 22, 2004 4.896 4.900 4.773 4.794 1,412,420 -0.05(-1.00%)
Oct 21, 2004 4.851 4.853 4.825 4.843 1,070,476 +0.02(+0.33%)
Oct 20, 2004 4.843 4.862 4.805 4.827 1,293,689 +0.08(+1.60%)
Oct 19, 2004 4.790 4.826 4.725 4.751 864,359 +0.01(+0.29%)
Oct 18, 2004 4.717 4.787 4.712 4.738 1,123,192 +0.02(+0.33%)
Oct 15, 2004 4.790 4.794 4.688 4.722 2,016,047 -0.05(-1.06%)
Oct 14, 2004 4.817 4.833 4.753 4.772 563,733 -0.02(-0.44%)
Oct 13, 2004 4.885 4.890 4.762 4.793 1,699,748 -0.02(-0.33%)
Oct 12, 2004 4.722 4.853 4.666 4.809 3,398,547 +0.20(+4.29%)
Oct 11, 2004 4.580 4.631 4.580 4.611 1,767,662 +0.04(+0.78%)
Oct 08, 2004 4.684 4.704 4.559 4.575 2,744,579 -0.04(-0.89%)
Oct 07, 2004 4.680 4.680 4.564 4.617 2,793,496 -0.04(-0.79%)
Oct 06, 2004 4.927 4.933 4.530 4.653 10,217,489 -0.28(-5.60%)
Oct 05, 2004 5.049 5.050 4.911 4.929 2,382,212 -0.12(-2.38%)
Oct 04, 2004 5.022 5.065 5.006 5.049 1,228,625 +0.02(+0.44%)
Oct 01, 2004 5.012 5.052 5.010 5.027 478,247 +0.01(+0.29%)
Sep 30, 2004 5.033 5.055 5.002 5.012 690,537 -0.04(-0.85%)
Sep 29, 2004 4.969 5.090 4.966 5.056 979,765 +0.09(+1.76%)
Sep 28, 2004 5.053 5.057 4.941 4.968 2,161,848 -0.08(-1.67%)
Sep 27, 2004 5.072 5.080 5.043 5.052 750,378 -0.02(-0.39%)
Sep 24, 2004 5.059 5.107 5.056 5.072 343,369 +0.01(+0.17%)
Sep 23, 2004 5.132 5.152 5.025 5.064 912,801 -0.05(-0.97%)
Sep 22, 2004 5.106 5.132 5.090 5.113 1,802,332 +0.06(+1.19%)
Sep 21, 2004 5.064 5.092 5.028 5.053 1,045,780 +0.04(+0.86%)
Sep 20, 2004 5.003 5.032 4.995 5.010 1,287,515 -0.03(-0.63%)
Sep 17, 2004 5.025 5.069 5.024 5.042 966,942 -0.01(-0.10%)
Sep 16, 2004 5.050 5.072 5.032 5.047 773,174 -0.05(-0.99%)
Sep 15, 2004 5.146 5.162 5.090 5.098 741,354 -0.11(-2.12%)
Sep 14, 2004 5.164 5.209 5.152 5.208 1,297,964 +0.04(+0.86%)
Sep 13, 2004 5.117 5.186 5.092 5.164 771,274 +0.04(+0.86%)
Sep 10, 2004 5.026 5.150 5.013 5.120 641,145 +0.07(+1.44%)
Sep 09, 2004 5.122 5.138 5.035 5.047 1,296,064 -0.09(-1.76%)
Sep 08, 2004 5.106 5.191 5.105 5.138 482,521 +0.04(+0.70%)
Sep 07, 2004 5.052 5.140 5.052 5.102 577,506 +0.03(+0.56%)
Sep 03, 2004 5.101 5.127 5.073 5.073 717,133 -0.05(-1.03%)
Sep 02, 2004 5.032 5.159 5.032 5.126 859,610 +0.07(+1.35%)
Sep 01, 2004 5.029 5.073 5.029 5.058 479,197 +0.03(+0.57%)
Aug 31, 2004 4.948 5.029 4.948 5.029 580,355 +0.04(+0.78%)
Aug 30, 2004 4.969 5.011 4.963 4.990 948,895 -0.05(-0.90%)
Aug 27, 2004 5.033 5.043 4.990 5.036 866,259 +0.10(+2.03%)
Aug 26, 2004 4.938 4.968 4.926 4.936 716,183 -0.01(-0.19%)
Aug 25, 2004 4.896 4.983 4.896 4.945 1,282,766 +0.03(+0.69%)
Aug 24, 2004 4.790 4.916 4.758 4.911 2,277,729 +0.03(+0.52%)
Aug 23, 2004 4.845 4.898 4.833 4.886 1,047,679 -0.00(-0.02%)
Aug 20, 2004 4.822 4.899 4.821 4.887 488,695 +0.09(+1.78%)
Aug 19, 2004 4.780 4.809 4.759 4.802 809,743 +0.02(+0.35%)
Aug 18, 2004 4.732 4.787 4.726 4.785 948,420 +0.03(+0.64%)
Aug 17, 2004 4.734 4.767 4.696 4.754 797,395 +0.02(+0.42%)
Aug 16, 2004 4.611 4.738 4.611 4.734 1,102,770 +0.09(+1.86%)
Aug 13, 2004 4.687 4.714 4.601 4.648 1,341,657 -0.06(-1.25%)
Aug 12, 2004 4.764 4.765 4.683 4.707 1,363,503 -0.08(-1.76%)
Aug 11, 2004 4.780 4.793 4.685 4.791 1,359,704 +0.01(+0.24%)
Aug 10, 2004 4.738 4.818 4.699 4.780 1,984,702 +0.13(+2.90%)
Aug 09, 2004 4.648 4.655 4.611 4.645 1,366,827 +0.02(+0.50%)
Aug 06, 2004 4.947 5.001 4.459 4.622 6,410,508 -0.43(-8.56%)
Aug 05, 2004 5.302 5.308 5.053 5.055 1,248,097 -0.25(-4.67%)
Aug 04, 2004 5.253 5.303 5.228 5.302 739,929 +0.04(+0.70%)
Aug 03, 2004 5.264 5.318 5.242 5.265 852,011 -0.02(-0.44%)
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.