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

Resmed Inc (NY: RMD )

244.94 +1.96 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.357 3.371 3.280 3.359 951,628 +0.00(+0.06%)
Mar 28, 2003 3.281 3.365 3.281 3.357 1,009,706 +0.04(+1.30%)
Mar 27, 2003 3.172 3.319 3.172 3.314 1,828,516 +0.15(+4.75%)
Mar 26, 2003 3.157 3.171 3.129 3.164 2,633,996 -0.03(-0.92%)
Mar 25, 2003 3.161 3.193 3.158 3.193 605,538 +0.04(+1.16%)
Mar 24, 2003 3.178 3.182 3.145 3.156 594,589 -0.07(-2.15%)
Mar 21, 2003 3.151 3.250 3.147 3.225 1,093,015 +0.09(+2.88%)
Mar 20, 2003 3.130 3.135 3.098 3.135 863,082 -0.02(-0.63%)
Mar 19, 2003 3.167 3.167 3.130 3.155 420,354 -0.01(-0.20%)
Mar 18, 2003 3.156 3.161 3.130 3.161 913,068 +0.01(+0.17%)
Mar 17, 2003 3.116 3.177 3.098 3.156 894,978 +0.04(+1.28%)
Mar 14, 2003 3.114 3.146 3.088 3.116 529,846 -0.01(-0.24%)
Mar 13, 2003 3.119 3.130 3.081 3.124 945,439 +0.00(+0.13%)
Mar 12, 2003 3.172 3.172 3.087 3.119 756,446 -0.08(-2.37%)
Mar 11, 2003 3.230 3.236 3.190 3.195 906,403 -0.03(-1.04%)
Mar 10, 2003 3.235 3.253 3.215 3.229 744,545 -0.02(-0.74%)
Mar 07, 2003 3.203 3.254 3.203 3.253 1,118,722 +0.07(+2.04%)
Mar 06, 2003 3.172 3.215 3.151 3.188 721,219 -0.01(-0.23%)
Mar 05, 2003 3.109 3.203 3.105 3.195 1,182,037 -0.01(-0.26%)
Mar 04, 2003 3.198 3.250 3.197 3.203 644,574 -0.06(-1.77%)
Mar 03, 2003 3.306 3.332 3.220 3.261 549,364 -0.04(-1.15%)
Feb 28, 2003 3.319 3.319 3.282 3.299 527,465 -0.02(-0.60%)
Feb 27, 2003 3.319 3.338 3.307 3.319 901,166 +0.00(+0.00%)
Feb 26, 2003 3.303 3.331 3.289 3.319 1,002,565 +0.00(+0.06%)
Feb 25, 2003 3.251 3.319 3.194 3.317 826,426 +0.04(+1.32%)
Feb 24, 2003 3.308 3.308 3.268 3.274 565,549 -0.03(-1.05%)
Feb 21, 2003 3.287 3.325 3.270 3.308 738,832 +0.01(+0.25%)
Feb 20, 2003 3.293 3.311 3.282 3.300 639,338 +0.01(+0.26%)
Feb 19, 2003 3.329 3.329 3.292 3.292 1,101,584 -0.04(-1.10%)
Feb 18, 2003 3.337 3.359 3.321 3.328 1,921,346 -0.01(-0.25%)
Feb 14, 2003 3.287 3.337 3.230 3.337 1,127,767 -0.02(-0.50%)
Feb 13, 2003 3.371 3.385 3.323 3.354 1,549,073 -0.05(-1.45%)
Feb 12, 2003 3.398 3.429 3.392 3.403 1,396,260 -0.00(-0.09%)
Feb 11, 2003 3.398 3.421 3.387 3.406 1,711,883 -0.02(-0.52%)
Feb 10, 2003 3.429 3.438 3.387 3.424 1,617,625 -0.01(-0.15%)
Feb 07, 2003 3.445 3.464 3.408 3.429 1,413,398 -0.04(-1.09%)
Feb 06, 2003 3.442 3.477 3.400 3.467 1,315,332 -0.05(-1.29%)
Feb 05, 2003 3.503 3.519 3.465 3.512 933,538 -0.02(-0.65%)
Feb 04, 2003 3.503 3.559 3.488 3.535 1,739,494 +0.09(+2.65%)
Feb 03, 2003 3.503 3.507 3.429 3.444 2,183,651 -0.04(-1.09%)
Jan 31, 2003 3.409 3.486 3.408 3.482 907,355 +0.07(+2.16%)
Jan 30, 2003 3.467 3.474 3.377 3.408 483,668 -0.06(-1.67%)
Jan 29, 2003 3.428 3.481 3.428 3.466 763,587 +0.01(+0.33%)
Jan 28, 2003 3.492 3.498 3.396 3.454 533,654 -0.04(-1.05%)
Jan 27, 2003 3.555 3.555 3.457 3.491 916,400 -0.04(-1.13%)
Jan 24, 2003 3.555 3.555 3.504 3.531 588,876 -0.02(-0.68%)
Jan 23, 2003 3.487 3.569 3.487 3.555 723,123 +0.09(+2.64%)
Jan 22, 2003 3.445 3.481 3.440 3.464 634,577 -0.02(-0.63%)
Jan 21, 2003 3.513 3.517 3.478 3.486 657,428 -0.04(-1.22%)
Jan 17, 2003 3.519 3.529 3.489 3.529 370,368 -0.01(-0.18%)
Jan 16, 2003 3.508 3.538 3.492 3.535 993,996 -0.03(-0.88%)
Jan 15, 2003 3.571 3.571 3.445 3.567 1,121,102 +0.01(+0.27%)
Jan 14, 2003 3.413 3.565 3.413 3.557 1,711,883 +0.15(+4.34%)
Jan 13, 2003 3.358 3.410 3.358 3.409 658,380 +0.05(+1.53%)
Jan 10, 2003 3.356 3.383 3.349 3.358 385,126 +0.00(+0.03%)
Jan 09, 2003 3.308 3.366 3.308 3.357 621,248 +0.05(+1.59%)
Jan 08, 2003 3.298 3.308 3.293 3.304 496,998 +0.01(+0.32%)
Jan 07, 2003 3.293 3.307 3.261 3.294 801,671 +0.00(+0.00%)
Jan 06, 2003 3.272 3.299 3.264 3.294 618,867 +0.05(+1.42%)
Jan 03, 2003 3.256 3.271 3.230 3.248 365,131 -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.