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 (%)
Nov 29, 2002 3.426 3.438 3.411 3.412 135,351 -0.05(-1.31%)
Nov 27, 2002 3.448 3.464 3.424 3.457 394,180 +0.06(+1.67%)
Nov 26, 2002 3.485 3.494 3.390 3.401 657,759 -0.14(-3.87%)
Nov 25, 2002 3.553 3.553 3.427 3.537 707,625 -0.02(-0.65%)
Nov 22, 2002 3.574 3.580 3.521 3.561 538,555 -0.03(-0.91%)
Nov 21, 2002 3.516 3.594 3.515 3.593 422,675 +0.06(+1.76%)
Nov 20, 2002 3.495 3.544 3.487 3.531 595,070 +0.04(+1.21%)
Nov 19, 2002 3.512 3.559 3.483 3.489 665,833 -0.02(-0.66%)
Nov 18, 2002 3.527 3.586 3.495 3.512 776,963 -0.07(-2.00%)
Nov 15, 2002 3.527 3.627 3.506 3.584 814,957 +0.04(+1.22%)
Nov 14, 2002 3.480 3.547 3.453 3.541 415,552 +0.11(+3.16%)
Nov 13, 2002 3.406 3.505 3.406 3.432 593,170 +0.00(+0.00%)
Nov 12, 2002 3.432 3.474 3.423 3.432 1,568,175 -0.03(-0.76%)
Nov 11, 2002 3.502 3.502 3.442 3.458 1,505,485 -0.04(-1.23%)
Nov 08, 2002 3.490 3.507 3.488 3.502 945,084 -0.01(-0.36%)
Nov 07, 2002 3.511 3.534 3.474 3.514 1,001,124 -0.03(-0.80%)
Nov 06, 2002 3.443 3.573 3.432 3.543 1,161,646 +0.09(+2.59%)
Nov 05, 2002 3.453 3.485 3.413 3.453 1,224,335 -0.08(-2.29%)
Nov 04, 2002 3.527 3.557 3.507 3.534 1,923,887 -0.01(-0.15%)
Nov 01, 2002 3.469 3.540 3.411 3.540 3,919,962 -0.02(-0.44%)
Oct 31, 2002 3.369 3.580 3.369 3.555 2,786,336 +0.19(+5.53%)
Oct 30, 2002 3.416 3.464 3.215 3.369 1,890,168 -0.15(-4.19%)
Oct 29, 2002 3.430 3.516 3.372 3.516 1,580,522 +0.06(+1.67%)
Oct 28, 2002 3.464 3.464 3.400 3.458 632,114 +0.05(+1.39%)
Oct 25, 2002 3.291 3.411 3.291 3.411 1,144,549 +0.14(+4.31%)
Oct 24, 2002 3.277 3.288 3.182 3.270 1,622,790 +0.01(+0.19%)
Oct 23, 2002 3.227 3.266 3.170 3.264 902,341 +0.05(+1.44%)
Oct 22, 2002 3.248 3.255 3.217 3.217 435,973 -0.08(-2.52%)
Oct 21, 2002 3.249 3.305 3.168 3.301 339,565 +0.05(+1.59%)
Oct 18, 2002 3.206 3.249 3.135 3.249 968,355 -0.07(-2.00%)
Oct 17, 2002 3.316 3.350 3.269 3.315 652,060 +0.04(+1.22%)
Oct 16, 2002 3.337 3.356 3.248 3.275 1,166,870 -0.12(-3.53%)
Oct 15, 2002 3.264 3.395 3.264 3.395 1,035,318 +0.13(+4.03%)
Oct 14, 2002 3.148 3.273 3.148 3.264 514,809 +0.08(+2.41%)
Oct 11, 2002 3.151 3.221 3.137 3.187 818,756 +0.10(+3.35%)
Oct 10, 2002 3.001 3.095 2.991 3.084 793,110 +0.08(+2.77%)
Oct 09, 2002 2.937 3.052 2.932 3.001 869,097 +0.02(+0.71%)
Oct 08, 2002 2.974 2.999 2.946 2.979 379,933 +0.05(+1.80%)
Oct 07, 2002 2.914 2.957 2.870 2.927 592,696 +0.02(+0.62%)
Oct 04, 2002 2.969 2.978 2.881 2.909 473,491 -0.04(-1.39%)
Oct 03, 2002 2.979 3.045 2.949 2.950 485,364 -0.06(-2.03%)
Oct 02, 2002 3.095 3.098 2.994 3.011 535,706 -0.08(-2.56%)
Oct 01, 2002 3.032 3.090 2.982 3.090 614,067 +0.08(+2.62%)
Sep 30, 2002 2.979 3.050 2.933 3.011 959,331 -0.02(-0.76%)
Sep 27, 2002 3.053 3.094 3.022 3.034 941,284 -0.00(-0.14%)
Sep 26, 2002 3.085 3.101 3.015 3.038 757,967 -0.05(-1.50%)
Sep 25, 2002 3.054 3.106 3.011 3.085 905,191 +0.04(+1.35%)
Sep 24, 2002 3.069 3.101 3.039 3.044 1,125,077 -0.08(-2.46%)
Sep 23, 2002 3.158 3.174 3.110 3.121 651,110 -0.05(-1.69%)
Sep 20, 2002 3.148 3.195 3.132 3.174 1,278,475 +0.04(+1.17%)
Sep 19, 2002 3.222 3.224 3.136 3.137 647,311 -0.12(-3.72%)
Sep 18, 2002 3.240 3.301 3.211 3.258 670,107 +0.02(+0.49%)
Sep 17, 2002 3.280 3.293 3.207 3.243 361,886 -0.04(-1.12%)
Sep 16, 2002 3.243 3.280 3.193 3.280 318,669 +0.05(+1.53%)
Sep 13, 2002 3.264 3.290 3.211 3.230 368,535 -0.05(-1.51%)
Sep 12, 2002 3.316 3.340 3.269 3.280 449,271 -0.04(-1.11%)
Sep 11, 2002 3.306 3.343 3.306 3.316 1,194,415 +0.02(+0.67%)
Sep 10, 2002 3.296 3.297 3.243 3.294 365,210 -0.00(-0.06%)
Sep 09, 2002 3.282 3.341 3.231 3.296 432,174 +0.02(+0.64%)
Sep 06, 2002 3.222 3.315 3.222 3.275 506,736 +0.06(+1.97%)
Sep 05, 2002 3.248 3.251 3.181 3.212 690,528 -0.05(-1.58%)
Sep 04, 2002 3.240 3.295 3.206 3.264 712,375 +0.02(+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.