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 28, 2003 4.115 4.129 4.104 4.115 766,235 +0.00(+0.00%)
Nov 26, 2003 4.110 4.120 4.110 4.115 3,499,945 +0.00(+0.00%)
Nov 25, 2003 4.126 4.126 4.119 4.115 1,670,364 -0.02(-0.56%)
Nov 24, 2003 4.115 4.140 4.115 4.138 1,264,738 +0.03(+0.64%)
Nov 21, 2003 4.134 4.134 4.090 4.112 1,132,056 -0.03(-0.74%)
Nov 20, 2003 4.154 4.163 4.105 4.143 1,730,544 -0.04(-0.91%)
Nov 19, 2003 4.194 4.194 4.118 4.181 1,093,673 -0.01(-0.33%)
Nov 18, 2003 4.236 4.246 4.193 4.194 743,489 -0.04(-0.87%)
Nov 17, 2003 4.225 4.245 4.215 4.231 1,066,663 -0.03(-0.64%)
Nov 14, 2003 4.285 4.313 4.257 4.259 909,815 -0.03(-0.62%)
Nov 13, 2003 4.289 4.299 4.264 4.285 900,338 -0.07(-1.53%)
Nov 12, 2003 4.360 4.367 4.301 4.351 1,157,645 +0.07(+1.58%)
Nov 11, 2003 4.284 4.285 4.252 4.284 793,245 +0.05(+1.12%)
Nov 10, 2003 4.273 4.273 4.233 4.236 732,590 -0.03(-0.64%)
Nov 07, 2003 4.258 4.292 4.236 4.264 964,309 -0.04(-0.93%)
Nov 06, 2003 4.347 4.360 4.324 4.304 998,427 -0.03(-0.68%)
Nov 05, 2003 4.326 4.337 4.241 4.334 1,640,510 +0.09(+2.04%)
Nov 04, 2003 4.326 4.326 4.228 4.247 2,015,809 -0.13(-3.01%)
Nov 03, 2003 4.407 4.393 4.359 4.379 1,361,832 -0.03(-0.65%)
Oct 31, 2003 4.441 4.441 4.379 4.407 792,297 -0.03(-0.74%)
Oct 30, 2003 4.438 4.456 4.411 4.440 1,363,775 +0.08(+1.89%)
Oct 29, 2003 4.609 4.609 4.157 4.358 6,917,439 -0.25(-5.43%)
Oct 28, 2003 4.500 4.622 4.495 4.608 1,901,608 +0.11(+2.51%)
Oct 27, 2003 4.632 4.633 4.453 4.495 3,884,721 -0.26(-5.44%)
Oct 24, 2003 4.753 4.774 4.738 4.753 224,610 +0.00(+0.00%)
Oct 23, 2003 4.714 4.767 4.681 4.753 433,109 +0.00(+0.04%)
Oct 22, 2003 4.786 4.786 4.743 4.751 1,050,078 -0.03(-0.55%)
Oct 21, 2003 4.767 4.803 4.767 4.778 607,017 +0.01(+0.22%)
Oct 20, 2003 4.748 4.748 4.748 4.767 576,216 +0.02(+0.38%)
Oct 17, 2003 4.769 4.780 4.745 4.749 362,978 -0.05(-1.01%)
Oct 16, 2003 4.784 4.798 4.771 4.798 417,946 -0.00(-0.09%)
Oct 15, 2003 4.790 4.816 4.767 4.802 604,648 +0.01(+0.22%)
Oct 14, 2003 4.810 4.819 4.791 4.791 587,589 -0.06(-1.18%)
Oct 13, 2003 4.872 4.872 4.833 4.848 427,897 -0.02(-0.48%)
Oct 10, 2003 4.883 4.883 4.855 4.872 288,108 +0.03(+0.59%)
Oct 09, 2003 4.853 4.891 4.853 4.843 496,607 -0.02(-0.33%)
Oct 08, 2003 4.843 4.896 4.824 4.859 633,553 +0.01(+0.17%)
Oct 07, 2003 4.905 4.879 4.833 4.851 978,999 -0.05(-1.12%)
Oct 06, 2003 4.843 4.924 4.843 4.905 682,835 +0.05(+1.07%)
Oct 03, 2003 4.872 4.885 4.823 4.854 752,019 +0.02(+0.46%)
Oct 02, 2003 4.819 4.880 4.799 4.832 1,178,495 +0.06(+1.31%)
Oct 01, 2003 4.643 4.801 4.642 4.769 2,027,182 +0.13(+2.77%)
Sep 30, 2003 4.585 4.643 4.574 4.641 846,791 +0.05(+1.08%)
Sep 29, 2003 4.538 4.599 4.533 4.591 405,625 +0.05(+1.19%)
Sep 26, 2003 4.527 4.553 4.519 4.537 746,332 -0.00(-0.09%)
Sep 25, 2003 4.504 4.586 4.504 4.541 761,496 -0.02(-0.49%)
Sep 24, 2003 4.526 4.606 4.516 4.564 858,164 +0.04(+0.82%)
Sep 23, 2003 4.416 4.547 4.416 4.527 1,557,110 +0.13(+3.03%)
Sep 22, 2003 4.490 4.490 4.391 4.394 847,739 -0.13(-2.82%)
Sep 19, 2003 4.558 4.578 4.523 4.521 311,801 -0.03(-0.67%)
Sep 18, 2003 4.530 4.558 4.529 4.552 259,202 +0.03(+0.68%)
Sep 17, 2003 4.553 4.564 4.518 4.521 375,772 -0.08(-1.70%)
Sep 16, 2003 4.541 4.599 4.532 4.599 320,804 +0.05(+1.14%)
Sep 15, 2003 4.506 4.552 4.504 4.548 511,297 +0.04(+0.98%)
Sep 12, 2003 4.480 4.517 4.468 4.503 451,590 +0.02(+0.52%)
Sep 11, 2003 4.453 4.503 4.453 4.480 338,811 +0.05(+1.17%)
Sep 10, 2003 4.495 4.506 4.421 4.428 855,795 -0.09(-2.03%)
Sep 09, 2003 4.511 4.528 4.507 4.520 1,119,262 +0.01(+0.21%)
Sep 08, 2003 4.495 4.531 4.485 4.511 751,545 +0.02(+0.35%)
Sep 05, 2003 4.527 4.555 4.491 4.495 564,843 -0.03(-0.70%)
Sep 04, 2003 4.507 4.527 4.491 4.527 995,110 +0.02(+0.47%)
Sep 03, 2003 4.534 4.538 4.506 4.506 816,464 -0.05(-1.16%)
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.