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

Resmed Inc (NY: RMD )

218.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 5.359 5.384 5.359 5.380 345,743 +0.02(+0.39%)
Dec 30, 2004 5.348 5.379 5.332 5.359 163,848 +0.00(+0.04%)
Dec 29, 2004 5.329 5.364 5.329 5.357 212,765 -0.01(-0.16%)
Dec 28, 2004 5.286 5.368 5.286 5.365 393,236 +0.08(+1.51%)
Dec 27, 2004 5.284 5.300 5.261 5.285 304,900 +0.00(+0.02%)
Dec 23, 2004 5.280 5.322 5.264 5.284 292,552 -0.04(-0.69%)
Dec 22, 2004 5.295 5.338 5.277 5.321 255,033 +0.02(+0.30%)
Dec 21, 2004 5.290 5.306 5.252 5.305 666,316 +0.00(+0.02%)
Dec 20, 2004 5.306 5.364 5.295 5.304 353,817 -0.06(-1.04%)
Dec 17, 2004 5.311 5.381 5.311 5.360 839,188 +0.05(+0.91%)
Dec 16, 2004 5.351 5.351 5.270 5.311 390,386 -0.04(-0.71%)
Dec 15, 2004 5.316 5.367 5.315 5.349 565,158 +0.03(+0.61%)
Dec 14, 2004 5.285 5.354 5.282 5.317 634,496 +0.01(+0.20%)
Dec 13, 2004 5.248 5.333 5.248 5.306 844,887 +0.04(+0.74%)
Dec 10, 2004 5.191 5.288 5.181 5.267 657,768 +0.04(+0.74%)
Dec 09, 2004 5.185 5.239 5.148 5.228 1,437,591 -0.01(-0.16%)
Dec 08, 2004 5.080 5.243 5.080 5.237 798,345 +0.09(+1.78%)
Dec 07, 2004 5.223 5.248 5.135 5.145 1,177,808 -0.08(-1.49%)
Dec 06, 2004 5.275 5.327 5.222 5.223 1,187,307 -0.16(-2.92%)
Dec 03, 2004 5.343 5.389 5.331 5.380 1,147,413 +0.05(+0.95%)
Dec 02, 2004 5.332 5.379 5.311 5.329 622,148 +0.00(+0.00%)
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.