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 (%)
Mar 31, 2003 3.365 3.380 3.288 3.367 949,370 +0.00(+0.06%)
Mar 28, 2003 3.289 3.373 3.289 3.365 1,007,311 +0.04(+1.30%)
Mar 27, 2003 3.179 3.327 3.179 3.322 1,824,178 +0.15(+4.75%)
Mar 26, 2003 3.165 3.178 3.136 3.171 2,627,748 -0.03(-0.92%)
Mar 25, 2003 3.169 3.201 3.166 3.201 604,101 +0.04(+1.16%)
Mar 24, 2003 3.186 3.190 3.152 3.164 593,178 -0.07(-2.15%)
Mar 21, 2003 3.158 3.257 3.154 3.233 1,090,422 +0.09(+2.88%)
Mar 20, 2003 3.137 3.143 3.106 3.143 861,035 -0.02(-0.63%)
Mar 19, 2003 3.174 3.174 3.137 3.163 419,356 -0.01(-0.20%)
Mar 18, 2003 3.164 3.169 3.137 3.169 910,901 +0.01(+0.17%)
Mar 17, 2003 3.124 3.185 3.106 3.164 892,854 +0.04(+1.28%)
Mar 14, 2003 3.122 3.153 3.095 3.124 528,589 -0.01(-0.24%)
Mar 13, 2003 3.127 3.137 3.088 3.131 943,196 +0.00(+0.13%)
Mar 12, 2003 3.179 3.179 3.094 3.127 754,652 -0.08(-2.37%)
Mar 11, 2003 3.237 3.244 3.197 3.203 904,253 -0.03(-1.04%)
Mar 10, 2003 3.243 3.261 3.223 3.236 742,779 -0.02(-0.74%)
Mar 07, 2003 3.211 3.262 3.211 3.261 1,116,068 +0.07(+2.04%)
Mar 06, 2003 3.179 3.223 3.158 3.195 719,508 -0.01(-0.23%)
Mar 05, 2003 3.116 3.211 3.112 3.203 1,179,233 -0.01(-0.26%)
Mar 04, 2003 3.206 3.257 3.205 3.211 643,045 -0.06(-1.77%)
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.