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

Resmed Inc (NY: RMD )

216.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 3.433 3.446 3.419 3.420 135,052 -0.05(-1.31%)
Nov 27, 2002 3.456 3.471 3.431 3.465 393,310 +0.06(+1.67%)
Nov 26, 2002 3.493 3.502 3.398 3.408 656,307 -0.14(-3.87%)
Nov 25, 2002 3.561 3.561 3.434 3.545 706,063 -0.02(-0.65%)
Nov 22, 2002 3.582 3.587 3.528 3.568 537,366 -0.03(-0.91%)
Nov 21, 2002 3.524 3.602 3.523 3.601 421,742 +0.06(+1.76%)
Nov 20, 2002 3.503 3.552 3.495 3.539 593,756 +0.04(+1.21%)
Nov 19, 2002 3.520 3.566 3.490 3.497 664,363 -0.02(-0.66%)
Nov 18, 2002 3.535 3.594 3.503 3.520 775,248 -0.07(-2.00%)
Nov 15, 2002 3.535 3.635 3.514 3.592 813,157 +0.04(+1.22%)
Nov 14, 2002 3.487 3.555 3.461 3.548 414,634 +0.11(+3.16%)
Nov 13, 2002 3.413 3.513 3.413 3.440 591,861 +0.00(+0.00%)
Nov 12, 2002 3.440 3.482 3.430 3.440 1,564,712 -0.03(-0.76%)
Nov 11, 2002 3.509 3.509 3.449 3.466 1,502,162 -0.04(-1.23%)
Nov 08, 2002 3.498 3.515 3.496 3.509 942,997 -0.01(-0.36%)
Nov 07, 2002 3.519 3.542 3.482 3.522 998,914 -0.03(-0.80%)
Nov 06, 2002 3.450 3.581 3.440 3.551 1,159,081 +0.09(+2.59%)
Nov 05, 2002 3.461 3.493 3.421 3.461 1,221,632 -0.08(-2.29%)
Nov 04, 2002 3.535 3.565 3.515 3.542 1,919,640 -0.01(-0.15%)
Nov 01, 2002 3.477 3.547 3.419 3.547 3,911,308 -0.02(-0.44%)
Oct 31, 2002 3.376 3.587 3.376 3.563 2,780,184 +0.19(+5.53%)
Oct 30, 2002 3.424 3.471 3.222 3.376 1,885,995 -0.15(-4.19%)
Oct 29, 2002 3.438 3.524 3.380 3.524 1,577,033 +0.06(+1.67%)
Oct 28, 2002 3.471 3.471 3.407 3.466 630,718 +0.05(+1.39%)
Oct 25, 2002 3.298 3.419 3.298 3.419 1,142,022 +0.14(+4.31%)
Oct 24, 2002 3.285 3.295 3.189 3.277 1,619,207 +0.01(+0.19%)
Oct 23, 2002 3.234 3.273 3.177 3.271 900,349 +0.05(+1.44%)
Oct 22, 2002 3.255 3.263 3.225 3.225 435,011 -0.08(-2.52%)
Oct 21, 2002 3.256 3.312 3.175 3.308 338,815 +0.05(+1.59%)
Oct 18, 2002 3.213 3.256 3.142 3.256 966,217 -0.07(-2.00%)
Oct 17, 2002 3.324 3.357 3.276 3.323 650,621 +0.04(+1.22%)
Oct 16, 2002 3.345 3.364 3.255 3.283 1,164,294 -0.12(-3.53%)
Oct 15, 2002 3.271 3.403 3.271 3.403 1,033,032 +0.13(+4.03%)
Oct 14, 2002 3.155 3.280 3.155 3.271 513,673 +0.08(+2.41%)
Oct 11, 2002 3.158 3.228 3.144 3.194 816,948 +0.10(+3.35%)
Oct 10, 2002 3.007 3.102 2.998 3.091 791,359 +0.08(+2.77%)
Oct 09, 2002 2.944 3.059 2.939 3.007 867,178 +0.02(+0.71%)
Oct 08, 2002 2.981 3.006 2.952 2.986 379,094 +0.05(+1.80%)
Oct 07, 2002 2.921 2.964 2.876 2.933 591,387 +0.02(+0.62%)
Oct 04, 2002 2.976 2.985 2.887 2.915 472,446 -0.04(-1.39%)
Oct 03, 2002 2.986 3.051 2.955 2.957 484,293 -0.06(-2.03%)
Oct 02, 2002 3.102 3.105 3.001 3.018 534,523 -0.08(-2.56%)
Oct 01, 2002 3.039 3.097 2.988 3.097 612,711 +0.08(+2.62%)
Sep 30, 2002 2.986 3.057 2.940 3.018 957,213 -0.02(-0.76%)
Sep 27, 2002 3.060 3.101 3.028 3.041 939,206 -0.00(-0.14%)
Sep 26, 2002 3.092 3.107 3.022 3.045 756,293 -0.05(-1.50%)
Sep 25, 2002 3.061 3.113 3.018 3.092 903,192 +0.04(+1.35%)
Sep 24, 2002 3.076 3.107 3.046 3.050 1,122,593 -0.08(-2.46%)
Sep 23, 2002 3.165 3.181 3.117 3.127 649,673 -0.05(-1.69%)
Sep 20, 2002 3.155 3.202 3.139 3.181 1,275,653 +0.04(+1.17%)
Sep 19, 2002 3.229 3.231 3.143 3.144 645,882 -0.12(-3.72%)
Sep 18, 2002 3.247 3.308 3.218 3.266 668,628 +0.02(+0.49%)
Sep 17, 2002 3.287 3.300 3.214 3.250 361,087 -0.04(-1.12%)
Sep 16, 2002 3.250 3.287 3.200 3.287 317,965 +0.05(+1.53%)
Sep 13, 2002 3.271 3.297 3.218 3.237 367,721 -0.05(-1.51%)
Sep 12, 2002 3.324 3.347 3.276 3.287 448,279 -0.04(-1.11%)
Sep 11, 2002 3.313 3.350 3.313 3.324 1,191,778 +0.02(+0.67%)
Sep 10, 2002 3.304 3.305 3.250 3.302 364,404 -0.00(-0.06%)
Sep 09, 2002 3.289 3.348 3.238 3.304 431,220 +0.02(+0.64%)
Sep 06, 2002 3.229 3.323 3.229 3.283 505,617 +0.06(+1.97%)
Sep 05, 2002 3.255 3.258 3.188 3.219 689,004 -0.05(-1.58%)
Sep 04, 2002 3.247 3.303 3.213 3.271 710,802 +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.