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

Resmed Inc (NY: RMD )

246.18 +1.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2004 5.304 5.341 5.303 5.336 420,354 -0.00(-0.06%)
May 27, 2004 5.330 5.346 5.278 5.339 737,880 +0.05(+0.93%)
May 26, 2004 5.252 5.311 5.222 5.289 550,316 +0.07(+1.29%)
May 25, 2004 5.162 5.225 5.153 5.222 709,793 +0.07(+1.45%)
May 24, 2004 5.104 5.161 5.099 5.148 664,568 +0.04(+0.82%)
May 21, 2004 5.115 5.115 5.070 5.106 554,600 +0.02(+0.33%)
May 20, 2004 5.083 5.098 5.041 5.089 396,551 -0.02(-0.47%)
May 19, 2004 5.149 5.166 5.110 5.113 635,053 +0.01(+0.16%)
May 18, 2004 5.005 5.110 5.005 5.104 858,798 +0.17(+3.38%)
May 17, 2004 5.015 5.016 4.936 4.937 829,758 -0.10(-1.92%)
May 14, 2004 5.034 5.060 5.011 5.034 591,256 +0.01(+0.13%)
May 13, 2004 4.968 5.041 4.964 5.028 996,853 +0.01(+0.25%)
May 12, 2004 5.020 5.043 4.978 5.015 892,597 -0.00(-0.08%)
May 11, 2004 4.989 5.052 4.989 5.019 520,324 +0.02(+0.40%)
May 10, 2004 5.013 5.034 4.970 4.999 824,522 -0.13(-2.56%)
May 07, 2004 5.220 5.228 5.129 5.131 634,101 -0.09(-1.73%)
May 06, 2004 5.283 5.283 5.221 5.221 615,535 -0.11(-1.99%)
May 05, 2004 5.225 5.346 5.194 5.327 1,075,401 +0.09(+1.75%)
May 04, 2004 5.150 5.246 5.150 5.236 733,120 +0.06(+1.20%)
May 03, 2004 5.175 5.198 5.141 5.174 903,070 -0.00(-0.04%)
Apr 30, 2004 5.199 5.199 5.115 5.176 1,626,670 -0.03(-0.50%)
Apr 29, 2004 5.152 5.235 5.152 5.202 1,271,059 -0.02(-0.42%)
Apr 28, 2004 5.190 5.235 5.170 5.224 1,268,678 +0.03(+0.67%)
Apr 27, 2004 5.094 5.239 5.094 5.190 1,389,596 +0.17(+3.37%)
Apr 26, 2004 5.052 5.120 5.005 5.020 441,300 -0.03(-0.62%)
Apr 23, 2004 5.052 5.066 5.020 5.052 645,526 -0.02(-0.31%)
Apr 22, 2004 5.038 5.068 5.008 5.068 588,876 +0.05(+0.90%)
Apr 21, 2004 4.900 5.026 4.873 5.023 967,337 +0.11(+2.27%)
Apr 20, 2004 4.915 4.925 4.889 4.911 376,081 +0.00(+0.02%)
Apr 19, 2004 4.905 4.936 4.871 4.910 360,847 +0.01(+0.13%)
Apr 16, 2004 4.885 4.915 4.880 4.904 443,680 +0.02(+0.41%)
Apr 15, 2004 4.866 4.890 4.859 4.884 754,066 +0.03(+0.52%)
Apr 14, 2004 4.828 4.863 4.828 4.859 1,687,128 -0.04(-0.73%)
Apr 13, 2004 4.904 4.914 4.884 4.894 1,030,652 -0.03(-0.64%)
Apr 12, 2004 4.901 4.926 4.873 4.926 391,314 +0.03(+0.54%)
Apr 08, 2004 4.926 4.954 4.900 4.900 616,487 -0.02(-0.34%)
Apr 07, 2004 4.893 4.924 4.863 4.916 1,522,414 +0.04(+0.86%)
Apr 06, 2004 4.800 4.908 4.800 4.874 849,277 +0.07(+1.55%)
Apr 05, 2004 4.779 4.816 4.766 4.800 782,629 +0.06(+1.33%)
Apr 02, 2004 4.685 4.742 4.685 4.737 853,561 +0.03(+0.58%)
Apr 01, 2004 4.746 4.751 4.695 4.710 1,495,755 -0.04(-0.77%)
Mar 31, 2004 4.766 4.801 4.740 4.746 533,654 -0.02(-0.40%)
Mar 30, 2004 4.720 4.768 4.719 4.765 427,018 +0.05(+0.98%)
Mar 29, 2004 4.690 4.743 4.678 4.719 574,594 +0.02(+0.40%)
Mar 26, 2004 4.726 4.739 4.673 4.700 380,841 +0.03(+0.58%)
Mar 25, 2004 4.669 4.683 4.656 4.673 664,568 +0.01(+0.20%)
Mar 24, 2004 4.684 4.700 4.663 4.663 349,422 -0.02(-0.45%)
Mar 23, 2004 4.714 4.714 4.661 4.684 921,160 -0.03(-0.62%)
Mar 22, 2004 4.800 4.804 4.705 4.714 908,783 -0.10(-2.01%)
Mar 19, 2004 4.779 4.890 4.741 4.810 1,160,615 +0.04(+0.75%)
Mar 18, 2004 4.758 4.805 4.753 4.775 739,308 +0.03(+0.73%)
Mar 17, 2004 4.726 4.758 4.726 4.740 587,448 +0.04(+0.85%)
Mar 16, 2004 4.722 4.779 4.676 4.700 752,638 -0.02(-0.47%)
Mar 15, 2004 4.767 4.779 4.681 4.722 633,625 -0.07(-1.40%)
Mar 12, 2004 4.831 4.856 4.783 4.789 457,486 -0.03(-0.61%)
Mar 11, 2004 4.816 4.868 4.795 4.819 422,258 -0.04(-0.82%)
Mar 10, 2004 4.927 4.927 4.858 4.859 522,705 -0.07(-1.39%)
Mar 09, 2004 4.973 4.973 4.927 4.927 460,818 -0.05(-0.93%)
Mar 08, 2004 4.947 4.973 4.926 4.973 397,503 +0.03(+0.53%)
Mar 05, 2004 4.863 4.947 4.847 4.947 844,040 +0.06(+1.25%)
Mar 04, 2004 4.863 4.905 4.847 4.886 556,028 +0.02(+0.39%)
Mar 03, 2004 4.879 4.879 4.832 4.867 605,538 -0.04(-0.86%)
Mar 02, 2004 4.947 4.962 4.908 4.909 606,490 -0.05(-1.00%)
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.