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

Resmed Inc (NY: RMD )

218.15 +3.14 (+1.46%)
Official Closing Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 29, 2004 4.964 4.971 4.907 4.959 714,593 +0.01(+0.21%)
Oct 28, 2004 5.012 5.017 4.883 4.949 2,155,152 -0.03(-0.64%)
Oct 27, 2004 4.964 5.000 4.904 4.980 1,049,618 +0.07(+1.48%)
Oct 26, 2004 4.880 4.926 4.870 4.907 1,665,172 +0.08(+1.73%)
Oct 25, 2004 4.811 4.838 4.783 4.824 1,496,949 +0.02(+0.40%)
Oct 22, 2004 4.906 4.911 4.784 4.805 1,409,284 -0.05(-1.00%)
Oct 21, 2004 4.862 4.864 4.836 4.854 1,068,098 +0.02(+0.33%)
Oct 20, 2004 4.854 4.873 4.816 4.838 1,290,817 +0.08(+1.60%)
Oct 19, 2004 4.801 4.837 4.735 4.762 862,440 +0.01(+0.29%)
Oct 18, 2004 4.727 4.798 4.723 4.748 1,120,698 +0.02(+0.33%)
Oct 15, 2004 4.801 4.805 4.699 4.732 2,011,570 -0.05(-1.06%)
Oct 14, 2004 4.827 4.844 4.764 4.783 562,481 -0.02(-0.44%)
Oct 13, 2004 4.896 4.901 4.772 4.804 1,695,974 -0.02(-0.33%)
Oct 12, 2004 4.732 4.864 4.676 4.820 3,391,000 +0.20(+4.29%)
Oct 11, 2004 4.590 4.642 4.590 4.622 1,763,737 +0.04(+0.78%)
Oct 08, 2004 4.694 4.714 4.569 4.586 2,738,484 -0.04(-0.89%)
Oct 07, 2004 4.690 4.690 4.574 4.627 2,787,292 -0.04(-0.79%)
Oct 06, 2004 4.938 4.944 4.540 4.664 10,194,800 -0.28(-5.60%)
Oct 05, 2004 5.060 5.062 4.922 4.940 2,376,923 -0.12(-2.38%)
Oct 04, 2004 5.033 5.076 5.017 5.060 1,225,897 +0.02(+0.44%)
Oct 01, 2004 5.024 5.064 5.021 5.038 477,185 +0.01(+0.29%)
Sep 30, 2004 5.045 5.066 5.013 5.024 689,004 -0.04(-0.85%)
Sep 29, 2004 4.980 5.102 4.977 5.067 977,590 +0.09(+1.76%)
Sep 28, 2004 5.065 5.068 4.952 4.979 2,157,048 -0.08(-1.67%)
Sep 27, 2004 5.084 5.091 5.054 5.064 748,711 -0.02(-0.39%)
Sep 24, 2004 5.070 5.119 5.067 5.084 342,606 +0.01(+0.17%)
Sep 23, 2004 5.144 5.164 5.036 5.075 910,774 -0.05(-0.97%)
Sep 22, 2004 5.117 5.144 5.102 5.125 1,798,329 +0.06(+1.19%)
Sep 21, 2004 5.075 5.104 5.039 5.065 1,043,457 +0.04(+0.86%)
Sep 20, 2004 5.014 5.044 5.006 5.021 1,284,656 -0.03(-0.63%)
Sep 17, 2004 5.036 5.081 5.035 5.053 964,795 -0.01(-0.10%)
Sep 16, 2004 5.062 5.084 5.044 5.058 771,457 -0.05(-0.99%)
Sep 15, 2004 5.158 5.173 5.102 5.109 739,708 -0.11(-2.12%)
Sep 14, 2004 5.175 5.221 5.164 5.220 1,295,081 +0.04(+0.86%)
Sep 13, 2004 5.128 5.198 5.104 5.175 769,561 +0.04(+0.86%)
Sep 10, 2004 5.037 5.162 5.025 5.131 639,722 +0.07(+1.44%)
Sep 09, 2004 5.133 5.149 5.046 5.058 1,293,186 -0.09(-1.76%)
Sep 08, 2004 5.117 5.203 5.116 5.149 481,450 +0.04(+0.70%)
Sep 07, 2004 5.064 5.151 5.064 5.113 576,223 +0.03(+0.56%)
Sep 03, 2004 5.112 5.139 5.085 5.085 715,541 -0.05(-1.03%)
Sep 02, 2004 5.044 5.170 5.044 5.138 857,701 +0.07(+1.35%)
Sep 01, 2004 5.040 5.085 5.040 5.069 478,133 +0.03(+0.57%)
Aug 31, 2004 4.959 5.040 4.959 5.040 579,066 +0.04(+0.78%)
Aug 30, 2004 4.980 5.022 4.974 5.001 946,788 -0.05(-0.90%)
Aug 27, 2004 5.045 5.054 5.001 5.047 864,335 +0.10(+2.03%)
Aug 26, 2004 4.949 4.979 4.937 4.947 714,593 -0.01(-0.19%)
Aug 25, 2004 4.906 4.994 4.906 4.956 1,279,918 +0.03(+0.69%)
Aug 24, 2004 4.801 4.926 4.768 4.922 2,272,672 +0.03(+0.52%)
Aug 23, 2004 4.856 4.909 4.844 4.897 1,045,353 -0.00(-0.02%)
Aug 20, 2004 4.833 4.910 4.832 4.898 487,610 +0.09(+1.78%)
Aug 19, 2004 4.790 4.820 4.769 4.813 807,945 +0.02(+0.35%)
Aug 18, 2004 4.743 4.798 4.737 4.796 946,314 +0.03(+0.64%)
Aug 17, 2004 4.745 4.778 4.706 4.765 795,624 +0.02(+0.42%)
Aug 16, 2004 4.622 4.748 4.622 4.745 1,100,322 +0.09(+1.86%)
Aug 13, 2004 4.698 4.725 4.611 4.658 1,338,677 -0.06(-1.25%)
Aug 12, 2004 4.775 4.776 4.693 4.718 1,360,475 -0.08(-1.76%)
Aug 11, 2004 4.790 4.804 4.695 4.802 1,356,684 +0.01(+0.24%)
Aug 10, 2004 4.748 4.828 4.709 4.790 1,980,295 +0.14(+2.90%)
Aug 09, 2004 4.658 4.666 4.622 4.655 1,363,792 +0.02(+0.50%)
Aug 06, 2004 4.958 5.012 4.469 4.632 6,396,273 -0.43(-8.56%)
Aug 05, 2004 5.314 5.320 5.065 5.066 1,245,325 -0.25(-4.67%)
Aug 04, 2004 5.265 5.315 5.240 5.314 738,286 +0.04(+0.70%)
Aug 03, 2004 5.276 5.330 5.254 5.277 850,119 -0.02(-0.44%)
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.