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

Resmed Inc (NY: RMD )

218.06 +34.64 (+18.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2002 4.221 4.270 4.198 4.234 329,808 +0.00(+0.00%)
Mar 28, 2002 4.221 4.270 4.198 4.234 329,808 +0.02(+0.53%)
Mar 27, 2002 4.173 4.215 4.126 4.212 224,610 +0.04(+0.94%)
Mar 26, 2002 4.168 4.173 4.126 4.173 757,705 -0.02(-0.50%)
Mar 25, 2002 4.228 4.228 4.190 4.194 546,363 -0.03(-0.80%)
Mar 22, 2002 4.231 4.232 4.194 4.228 662,933 -0.00(-0.07%)
Mar 21, 2002 4.210 4.242 4.178 4.231 711,267 +0.02(+0.50%)
Mar 20, 2002 4.181 4.210 4.174 4.210 196,178 +0.00(+0.05%)
Mar 19, 2002 4.264 4.326 4.195 4.208 860,059 -0.05(-1.29%)
Mar 18, 2002 4.169 4.289 4.169 4.263 739,224 +0.09(+2.28%)
Mar 15, 2002 4.086 4.170 4.086 4.168 685,204 +0.13(+3.27%)
Mar 14, 2002 4.047 4.067 4.007 4.036 559,631 +0.02(+0.60%)
Mar 13, 2002 3.957 4.023 3.957 4.012 199,969 +0.05(+1.28%)
Mar 12, 2002 3.904 4.011 3.904 3.961 409,890 -0.01(-0.34%)
Mar 11, 2002 3.952 3.993 3.924 3.975 684,730 -0.02(-0.45%)
Mar 08, 2002 4.015 4.018 3.930 3.993 9,003,380 -0.04(-1.10%)
Mar 07, 2002 4.062 4.110 4.010 4.037 796,562 -0.02(-0.57%)
Mar 06, 2002 3.936 4.062 3.936 4.060 1,111,206 +0.15(+3.83%)
Mar 05, 2002 3.967 3.967 3.899 3.910 771,921 -0.07(-1.70%)
Mar 04, 2002 3.847 3.993 3.847 3.978 1,003,166 +0.13(+3.40%)
Mar 01, 2002 3.820 3.894 3.814 3.847 870,484 +0.01(+0.27%)
Feb 28, 2002 3.851 3.904 3.764 3.837 1,058,134 -0.03(-0.66%)
Feb 27, 2002 3.806 3.926 3.799 3.862 2,092,101 -0.03(-0.68%)
Feb 26, 2002 3.878 3.917 3.825 3.888 591,379 -0.04(-0.97%)
Feb 25, 2002 3.960 3.978 3.888 3.926 1,812,522 -0.03(-0.85%)
Feb 22, 2002 3.814 3.978 3.714 3.960 3,198,569 +0.11(+2.82%)
Feb 21, 2002 3.983 3.984 3.846 3.851 1,047,235 -0.13(-3.31%)
Feb 20, 2002 3.946 4.049 3.930 3.983 1,124,948 -0.01(-0.26%)
Feb 19, 2002 4.115 4.116 3.966 3.994 1,618,713 -0.15(-3.52%)
Feb 18, 2002 4.160 4.182 4.115 4.139 308,010 +0.00(+0.00%)
Feb 15, 2002 4.160 4.182 4.115 4.139 308,010 -0.05(-1.13%)
Feb 14, 2002 4.263 4.264 4.160 4.187 826,415 -0.08(-1.90%)
Feb 13, 2002 4.236 4.321 4.236 4.268 1,215,456 +0.01(+0.12%)
Feb 12, 2002 4.387 4.387 4.223 4.263 1,337,238 -0.13(-2.91%)
Feb 11, 2002 4.363 4.416 4.337 4.391 1,903,978 +0.11(+2.66%)
Feb 08, 2002 4.268 4.295 4.210 4.277 1,765,136 +0.20(+4.81%)
Feb 07, 2002 4.057 4.115 4.049 4.080 1,457,599 +0.01(+0.26%)
Feb 06, 2002 4.115 4.125 4.013 4.070 1,803,519 -0.02(-0.46%)
Feb 05, 2002 4.110 4.144 4.054 4.089 3,605,143 +0.08(+1.97%)
Feb 04, 2002 4.220 4.220 3.983 4.010 2,608,611 -0.21(-4.95%)
Feb 01, 2002 4.432 4.432 4.105 4.219 5,285,458 -0.32(-7.02%)
Jan 31, 2002 4.716 4.716 4.484 4.537 2,571,175 -0.18(-3.78%)
Jan 30, 2002 4.695 4.742 4.659 4.716 1,410,687 +0.14(+3.09%)
Jan 29, 2002 4.648 4.688 4.500 4.574 1,917,246 +0.03(+0.72%)
Jan 28, 2002 4.553 4.627 4.484 4.541 1,847,114 -0.01(-0.25%)
Jan 25, 2002 4.775 4.775 4.432 4.553 6,109,978 -0.24(-5.08%)
Jan 24, 2002 5.033 5.034 4.789 4.797 1,777,456 -0.32(-6.17%)
Jan 23, 2002 5.154 5.170 5.011 5.112 2,195,403 -0.26(-4.78%)
Jan 22, 2002 5.329 5.397 5.329 5.369 413,681 +0.05(+0.91%)
Jan 21, 2002 5.439 5.439 5.307 5.320 591,853 +0.00(+0.00%)
Jan 18, 2002 5.439 5.439 5.307 5.320 588,062 -0.15(-2.76%)
Jan 17, 2002 5.408 5.471 5.381 5.471 1,094,621 +0.09(+1.67%)
Jan 16, 2002 5.355 5.397 5.351 5.381 1,029,228 +0.05(+0.89%)
Jan 15, 2002 5.302 5.371 5.276 5.334 1,139,638 +0.09(+1.67%)
Jan 14, 2002 5.249 5.286 5.182 5.246 2,107,738 +0.02(+0.44%)
Jan 11, 2002 5.413 5.413 5.223 5.223 1,439,119 -0.21(-3.88%)
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.