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: 4:10 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 (%)
May 31, 2002 2.906 2.953 2.883 2.883 614,107 -0.08(-2.66%)
May 28, 2002 2.933 2.962 2.863 2.962 696,464 +0.01(+0.18%)
May 27, 2002 2.946 2.978 2.941 2.957 383,221 +0.00(+0.00%)
May 24, 2002 2.946 2.978 2.941 2.957 377,985 -0.01(-0.32%)
May 23, 2002 2.946 2.966 2.899 2.966 1,155,854 +0.01(+0.32%)
May 22, 2002 2.946 2.972 2.943 2.957 451,297 -0.01(-0.18%)
May 21, 2002 2.946 2.976 2.941 2.962 707,889 -0.02(-0.53%)
May 20, 2002 2.972 2.993 2.941 2.978 1,113,485 -0.03(-1.15%)
May 17, 2002 3.034 3.034 2.978 3.012 728,835 -0.02(-0.69%)
May 16, 2002 3.046 3.056 3.004 3.033 1,295,813 +0.01(+0.28%)
May 15, 2002 3.004 3.035 2.969 3.025 1,334,850 -0.03(-0.93%)
May 14, 2002 3.046 3.055 3.006 3.053 1,142,525 -0.02(-0.62%)
May 13, 2002 3.056 3.072 3.007 3.072 872,603 -0.00(-0.10%)
May 10, 2002 3.119 3.119 3.035 3.075 671,233 -0.02(-0.71%)
May 09, 2002 3.016 3.119 3.012 3.097 3,454,234 +0.04(+1.17%)
May 08, 2002 3.035 3.125 2.967 3.062 2,509,270 +0.05(+1.82%)
May 07, 2002 2.981 3.088 2.951 3.007 2,472,138 +0.01(+0.25%)
May 06, 2002 3.004 3.151 2.994 3.000 3,187,645 -0.26(-7.84%)
May 03, 2002 3.072 3.331 2.993 3.255 5,161,357 -0.16(-4.65%)
May 02, 2002 3.466 3.555 3.379 3.413 4,175,453 -0.07(-1.96%)
May 01, 2002 3.792 3.792 3.482 3.482 2,639,709 -0.42(-10.67%)
Apr 30, 2002 3.786 3.902 3.786 3.898 633,149 +0.10(+2.68%)
Apr 29, 2002 3.928 3.947 3.777 3.796 1,046,362 -0.14(-3.58%)
Apr 26, 2002 3.939 3.975 3.881 3.937 336,092 -0.01(-0.19%)
Apr 25, 2002 3.958 4.011 3.900 3.944 347,518 -0.01(-0.32%)
Apr 24, 2002 3.991 4.001 3.954 3.957 416,069 -0.06(-1.54%)
Apr 23, 2002 4.070 4.070 4.017 4.018 463,674 -0.09(-2.15%)
Apr 22, 2002 4.196 4.196 4.107 4.107 482,240 -0.11(-2.64%)
Apr 19, 2002 4.222 4.222 4.192 4.218 379,413 -0.02(-0.45%)
Apr 18, 2002 4.191 4.264 4.160 4.237 142,815 +0.04(+0.98%)
Apr 17, 2002 4.219 4.222 4.185 4.196 424,638 -0.02(-0.55%)
Apr 16, 2002 4.076 4.238 4.076 4.219 487,953 +0.14(+3.56%)
Apr 15, 2002 4.098 4.098 4.045 4.074 445,108 -0.02(-0.59%)
Apr 12, 2002 4.096 4.122 4.080 4.098 419,401 +0.02(+0.44%)
Apr 11, 2002 4.042 4.112 4.042 4.080 519,372 +0.06(+1.44%)
Apr 10, 2002 4.015 4.070 3.932 4.023 630,293 +0.01(+0.18%)
Apr 09, 2002 4.003 4.041 3.981 4.015 786,914 +0.01(+0.32%)
Apr 08, 2002 4.063 4.064 3.990 4.003 974,478 -0.06(-1.47%)
Apr 05, 2002 4.054 4.093 4.044 4.063 599,825 +0.01(+0.21%)
Apr 04, 2002 4.123 4.123 4.044 4.054 875,935 -0.09(-2.15%)
Apr 03, 2002 4.160 4.179 4.143 4.143 755,018 -0.02(-0.40%)
Apr 02, 2002 4.185 4.185 4.138 4.160 419,877 -0.03(-0.75%)
Apr 01, 2002 4.215 4.216 4.136 4.192 596,969 -0.02(-0.55%)
Mar 29, 2002 4.201 4.251 4.179 4.215 331,332 +0.00(+0.00%)
Mar 28, 2002 4.201 4.251 4.179 4.215 331,332 +0.02(+0.53%)
Mar 27, 2002 4.154 4.196 4.107 4.193 225,648 +0.04(+0.94%)
Mar 26, 2002 4.149 4.154 4.107 4.154 761,207 -0.02(-0.50%)
Mar 25, 2002 4.209 4.209 4.171 4.175 548,888 -0.03(-0.80%)
Mar 22, 2002 4.212 4.213 4.175 4.209 665,996 -0.00(-0.07%)
Mar 21, 2002 4.191 4.222 4.159 4.212 714,554 +0.02(+0.50%)
Mar 20, 2002 4.161 4.191 4.155 4.191 197,085 +0.00(+0.05%)
Mar 19, 2002 4.244 4.306 4.176 4.189 864,034 -0.05(-1.29%)
Mar 18, 2002 4.150 4.269 4.150 4.243 742,641 +0.09(+2.28%)
Mar 15, 2002 4.067 4.151 4.067 4.149 688,371 +0.13(+3.27%)
Mar 14, 2002 4.028 4.048 3.989 4.017 562,217 +0.02(+0.61%)
Mar 13, 2002 3.939 4.005 3.939 3.993 200,894 +0.05(+1.28%)
Mar 12, 2002 3.886 3.992 3.886 3.943 411,785 -0.01(-0.35%)
Mar 11, 2002 3.933 3.974 3.906 3.957 687,895 -0.02(-0.45%)
Mar 08, 2002 3.996 4.000 3.912 3.974 9,044,990 -0.04(-1.10%)
Mar 07, 2002 4.044 4.091 3.991 4.018 800,243 -0.02(-0.57%)
Mar 06, 2002 3.918 4.044 3.918 4.042 1,116,342 +0.15(+3.83%)
Mar 05, 2002 3.949 3.949 3.881 3.892 775,488 -0.07(-1.70%)
Mar 04, 2002 3.829 3.974 3.829 3.960 1,007,802 +0.13(+3.40%)
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.