Indicators

Resmed Inc (NY: RMD )

210.91 -0.65 (-0.31%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.859	4.965	4.844	4.955	1,118,428	+0.08(+1.73%)
Feb 26, 2004	4.826	4.887	4.826	4.870	538,555	+0.05(+0.98%)
Feb 25, 2004	4.798	4.838	4.790	4.823	1,134,576	+0.03(+0.62%)
Feb 24, 2004	4.775	4.811	4.746	4.793	737,070	-0.02(-0.37%)
Feb 23, 2004	4.811	4.865	4.801	4.811	807,358	+0.03(+0.73%)
Feb 20, 2004	4.832	4.837	4.771	4.777	1,221,960	-0.08(-1.58%)
Feb 19, 2004	4.880	4.956	4.853	4.853	382,307	-0.01(-0.11%)
Feb 18, 2004	4.848	4.941	4.848	4.859	726,147	-0.01(-0.22%)
Feb 17, 2004	4.905	4.922	4.862	4.869	1,448,970	-0.12(-2.32%)
Feb 13, 2004	4.969	4.992	4.943	4.985	1,257,104	-0.01(-0.11%)
Feb 12, 2004	4.999	5.021	4.982	4.990	1,183,967	-0.06(-1.15%)
Feb 11, 2004	4.919	5.083	4.919	5.048	2,072,536	+0.14(+2.90%)
Feb 10, 2004	4.906	4.927	4.896	4.906	2,414,951	-0.05(-1.00%)
Feb 09, 2004	5.006	5.006	4.954	4.956	2,325,192	-0.08(-1.53%)
Feb 06, 2004	4.922	5.089	4.922	5.032	1,959,031	+0.08(+1.68%)
Feb 05, 2004	4.738	5.054	4.738	4.949	7,084,332	+0.18(+3.77%)
Feb 04, 2004	4.711	4.811	4.680	4.769	2,570,249	+0.03(+0.55%)
Feb 03, 2004	4.622	4.775	4.622	4.743	2,040,717	+0.09(+2.04%)

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.