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, 2004 5.359 5.384 5.359 5.380 345,743 +0.02(+0.39%)
Dec 30, 2004 5.348 5.379 5.332 5.359 163,848 +0.00(+0.04%)
Dec 29, 2004 5.329 5.364 5.329 5.357 212,765 -0.01(-0.16%)
Dec 28, 2004 5.286 5.368 5.286 5.365 393,236 +0.08(+1.51%)
Dec 27, 2004 5.284 5.300 5.261 5.285 304,900 +0.00(+0.02%)
Dec 23, 2004 5.280 5.322 5.264 5.284 292,552 -0.04(-0.69%)
Dec 22, 2004 5.295 5.338 5.277 5.321 255,033 +0.02(+0.30%)
Dec 21, 2004 5.290 5.306 5.252 5.305 666,316 +0.00(+0.02%)
Dec 20, 2004 5.306 5.364 5.295 5.304 353,817 -0.06(-1.04%)
Dec 17, 2004 5.311 5.381 5.311 5.360 839,188 +0.05(+0.91%)
Dec 16, 2004 5.351 5.351 5.270 5.311 390,386 -0.04(-0.71%)
Dec 15, 2004 5.316 5.367 5.315 5.349 565,158 +0.03(+0.61%)
Dec 14, 2004 5.285 5.354 5.282 5.317 634,496 +0.01(+0.20%)
Dec 13, 2004 5.248 5.333 5.248 5.306 844,887 +0.04(+0.74%)
Dec 10, 2004 5.191 5.288 5.181 5.267 657,768 +0.04(+0.74%)
Dec 09, 2004 5.185 5.239 5.148 5.228 1,437,591 -0.01(-0.16%)
Dec 08, 2004 5.080 5.243 5.080 5.237 798,345 +0.09(+1.78%)
Dec 07, 2004 5.223 5.248 5.135 5.145 1,177,808 -0.08(-1.49%)
Dec 06, 2004 5.275 5.327 5.222 5.223 1,187,307 -0.16(-2.92%)
Dec 03, 2004 5.343 5.389 5.331 5.380 1,147,413 +0.05(+0.95%)
Dec 02, 2004 5.332 5.379 5.311 5.329 622,148 +0.00(+0.00%)
Dec 01, 2004 5.231 5.335 5.222 5.329 927,999 +0.06(+1.12%)
Nov 30, 2004 5.269 5.306 5.242 5.270 823,041 -0.04(-0.71%)
Nov 29, 2004 5.217 5.343 5.211 5.308 1,268,043 +0.05(+1.04%)
Nov 26, 2004 5.222 5.271 5.216 5.253 173,346 +0.02(+0.34%)
Nov 24, 2004 5.211 5.243 5.176 5.236 936,547 +0.01(+0.26%)
Nov 23, 2004 5.143 5.264 5.143 5.222 970,742 +0.08(+1.51%)
Nov 22, 2004 5.085 5.178 5.085 5.144 2,611,600 -0.05(-0.99%)
Nov 19, 2004 5.270 5.284 5.196 5.196 871,483 -0.06(-1.20%)
Nov 18, 2004 5.245 5.268 5.230 5.259 590,804 +0.01(+0.10%)
Nov 17, 2004 5.211 5.283 5.210 5.253 2,604,951 -0.01(-0.24%)
Nov 16, 2004 5.359 5.360 5.258 5.266 1,799,957 -0.10(-1.84%)
Nov 15, 2004 5.348 5.389 5.348 5.365 586,054 -0.00(-0.08%)
Nov 12, 2004 5.327 5.369 5.318 5.369 817,817 -0.01(-0.10%)
Nov 11, 2004 5.264 5.390 5.264 5.375 1,873,095 +0.11(+2.00%)
Nov 10, 2004 5.197 5.419 5.197 5.269 3,001,037 +0.07(+1.40%)
Nov 09, 2004 5.053 5.213 5.035 5.197 3,337,282 +0.16(+3.24%)
Nov 08, 2004 5.053 5.135 5.033 5.033 1,757,214 -0.01(-0.10%)
Nov 05, 2004 4.998 5.050 4.991 5.039 1,157,386 +0.05(+1.03%)
Nov 04, 2004 4.990 4.990 4.922 4.987 2,062,114 -0.03(-0.57%)
Nov 03, 2004 5.022 5.044 4.974 5.016 1,472,735 +0.07(+1.34%)
Nov 02, 2004 4.891 4.964 4.876 4.949 1,642,758 +0.06(+1.21%)
Nov 01, 2004 4.912 4.930 4.876 4.890 950,320 -0.06(-1.17%)
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%)
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.