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 (%)
Jun 30, 2004 5.348 5.388 5.344 5.365 724,257 +0.01(+0.12%)
Jun 29, 2004 5.285 5.361 5.285 5.359 825,415 +0.05(+0.99%)
Jun 28, 2004 5.284 5.316 5.264 5.306 388,486 -0.00(-0.04%)
Jun 25, 2004 5.311 5.340 5.263 5.308 705,260 -0.00(-0.04%)
Jun 24, 2004 5.357 5.381 5.290 5.310 1,069,526 -0.05(-0.86%)
Jun 23, 2004 5.422 5.422 5.324 5.357 667,741 -0.07(-1.20%)
Jun 22, 2004 5.422 5.438 5.339 5.422 747,528 -0.01(-0.12%)
Jun 21, 2004 5.432 5.474 5.427 5.428 712,859 +0.01(+0.17%)
Jun 18, 2004 5.384 5.449 5.384 5.419 829,690 +0.03(+0.65%)
Jun 17, 2004 5.354 5.410 5.295 5.384 555,659 +0.03(+0.59%)
Jun 16, 2004 5.369 5.369 5.301 5.352 746,103 -0.02(-0.31%)
Jun 15, 2004 5.317 5.389 5.317 5.369 505,317 +0.07(+1.39%)
Jun 14, 2004 5.296 5.306 5.265 5.296 434,554 -0.02(-0.32%)
Jun 10, 2004 5.252 5.338 5.252 5.312 488,695 +0.09(+1.65%)
Jun 09, 2004 5.278 5.323 5.223 5.226 317,723 -0.07(-1.37%)
Jun 08, 2004 5.264 5.299 5.251 5.299 347,168 +0.02(+0.46%)
Jun 07, 2004 5.251 5.280 5.232 5.275 371,864 +0.05(+0.95%)
Jun 04, 2004 5.243 5.264 5.225 5.225 536,187 +0.00(+0.06%)
Jun 03, 2004 5.238 5.290 5.210 5.222 974,066 -0.04(-0.68%)
Jun 02, 2004 5.298 5.298 5.212 5.258 584,155 -0.04(-0.76%)
Jun 01, 2004 5.290 5.306 5.277 5.298 410,333 -0.05(-0.94%)
May 28, 2004 5.317 5.354 5.316 5.348 419,356 -0.00(-0.06%)
May 27, 2004 5.343 5.359 5.290 5.351 736,130 +0.05(+0.93%)
May 26, 2004 5.264 5.324 5.235 5.302 549,010 +0.07(+1.29%)
May 25, 2004 5.175 5.238 5.165 5.235 708,109 +0.07(+1.45%)
May 24, 2004 5.117 5.173 5.111 5.160 662,992 +0.04(+0.82%)
May 21, 2004 5.127 5.127 5.082 5.118 553,285 +0.02(+0.33%)
May 20, 2004 5.096 5.110 5.053 5.101 395,610 -0.02(-0.47%)
May 19, 2004 5.161 5.179 5.122 5.125 633,547 +0.01(+0.16%)
May 18, 2004 5.017 5.122 5.017 5.117 856,760 +0.17(+3.38%)
May 17, 2004 5.027 5.028 4.948 4.949 827,790 -0.10(-1.92%)
May 14, 2004 5.046 5.072 5.023 5.046 589,854 +0.01(+0.13%)
May 13, 2004 4.980 5.053 4.976 5.040 994,488 +0.01(+0.25%)
May 12, 2004 5.032 5.055 4.990 5.027 890,480 -0.00(-0.08%)
May 11, 2004 5.001 5.064 5.001 5.031 519,090 +0.02(+0.40%)
May 10, 2004 5.025 5.046 4.982 5.011 822,566 -0.13(-2.56%)
May 07, 2004 5.232 5.241 5.141 5.143 632,597 -0.09(-1.73%)
May 06, 2004 5.296 5.296 5.233 5.233 614,075 -0.11(-1.99%)
May 05, 2004 5.238 5.359 5.206 5.340 1,072,850 +0.09(+1.75%)
May 04, 2004 5.162 5.259 5.162 5.248 731,381 +0.06(+1.20%)
May 03, 2004 5.187 5.210 5.153 5.186 900,928 -0.00(-0.04%)
Apr 30, 2004 5.211 5.211 5.127 5.188 1,622,811 -0.03(-0.50%)
Apr 29, 2004 5.164 5.247 5.164 5.215 1,268,043 -0.02(-0.42%)
Apr 28, 2004 5.202 5.247 5.182 5.237 1,265,669 +0.03(+0.67%)
Apr 27, 2004 5.106 5.251 5.106 5.202 1,386,299 +0.17(+3.37%)
Apr 26, 2004 5.064 5.132 5.017 5.032 440,253 -0.03(-0.62%)
Apr 23, 2004 5.064 5.078 5.032 5.064 643,995 -0.02(-0.31%)
Apr 22, 2004 5.050 5.080 5.020 5.080 587,479 +0.05(+0.90%)
Apr 21, 2004 4.911 5.038 4.885 5.035 965,043 +0.11(+2.27%)
Apr 20, 2004 4.927 4.937 4.901 4.923 375,189 +0.00(+0.02%)
Apr 19, 2004 4.917 4.948 4.883 4.922 359,991 +0.01(+0.13%)
Apr 16, 2004 4.897 4.927 4.891 4.916 442,628 +0.02(+0.41%)
Apr 15, 2004 4.878 4.902 4.870 4.896 752,277 +0.03(+0.52%)
Apr 14, 2004 4.840 4.874 4.840 4.870 1,683,126 -0.04(-0.73%)
Apr 13, 2004 4.916 4.926 4.896 4.906 1,028,207 -0.03(-0.64%)
Apr 12, 2004 4.912 4.938 4.885 4.938 390,386 +0.03(+0.54%)
Apr 08, 2004 4.938 4.966 4.911 4.911 615,025 -0.02(-0.34%)
Apr 07, 2004 4.905 4.936 4.874 4.928 1,518,803 +0.04(+0.86%)
Apr 06, 2004 4.811 4.920 4.811 4.886 847,262 +0.07(+1.55%)
Apr 05, 2004 4.790 4.827 4.778 4.811 780,773 +0.06(+1.33%)
Apr 02, 2004 4.697 4.753 4.697 4.748 851,536 +0.03(+0.58%)
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.