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

Resmed Inc (NY: RMD )

219.97 -0.66 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2005 6.206 6.236 6.198 6.206 1,062,402 -0.02(-0.39%)
Feb 25, 2005 6.169 6.243 6.169 6.230 873,858 +0.02(+0.27%)
Feb 24, 2005 6.212 6.219 6.178 6.214 576,081 -0.00(-0.03%)
Feb 23, 2005 6.212 6.277 6.206 6.216 677,239 -0.01(-0.10%)
Feb 22, 2005 6.308 6.359 6.216 6.222 777,923 -0.06(-0.92%)
Feb 18, 2005 6.285 6.340 6.273 6.280 851,061 -0.02(-0.30%)
Feb 17, 2005 6.288 6.327 6.267 6.299 685,788 -0.02(-0.25%)
Feb 16, 2005 6.319 6.359 6.294 6.315 1,413,370 -0.02(-0.35%)
Feb 15, 2005 6.301 6.394 6.288 6.337 777,448 +0.01(+0.12%)
Feb 14, 2005 6.317 6.347 6.306 6.329 845,362 -0.04(-0.63%)
Feb 11, 2005 6.285 6.389 6.285 6.369 735,655 +0.04(+0.70%)
Feb 10, 2005 6.187 6.342 6.181 6.325 1,851,249 +0.11(+1.69%)
Feb 09, 2005 6.259 6.312 6.220 6.220 1,238,123 -0.09(-1.42%)
Feb 08, 2005 6.186 6.343 6.186 6.309 3,106,945 +0.01(+0.22%)
Feb 07, 2005 6.275 6.401 6.275 6.296 4,297,576 -0.07(-1.03%)
Feb 04, 2005 5.935 6.427 5.935 6.361 10,170,947 +0.78(+14.02%)
Feb 03, 2005 5.554 5.612 5.544 5.579 1,046,254 -0.06(-1.03%)
Feb 02, 2005 5.538 5.637 5.538 5.637 1,053,378 +0.13(+2.41%)
Feb 01, 2005 5.396 5.525 5.396 5.504 1,204,879 +0.10(+1.91%)
Jan 31, 2005 5.311 5.409 5.310 5.401 838,238 +0.09(+1.66%)
Jan 28, 2005 5.351 5.360 5.264 5.312 556,134 -0.04(-0.81%)
Jan 27, 2005 5.359 5.398 5.320 5.356 651,119 -0.01(-0.16%)
Jan 26, 2005 5.325 5.378 5.292 5.364 374,239 +0.05(+0.89%)
Jan 25, 2005 5.343 5.399 5.317 5.317 536,187 -0.03(-0.65%)
Jan 24, 2005 5.322 5.380 5.316 5.351 1,014,435 -0.07(-1.26%)
Jan 21, 2005 5.322 5.468 5.322 5.420 1,812,305 +0.10(+1.84%)
Jan 20, 2005 5.217 5.339 5.210 5.322 1,221,026 +0.07(+1.36%)
Jan 19, 2005 5.223 5.260 5.223 5.250 541,412 +0.00(+0.02%)
Jan 18, 2005 5.164 5.270 5.159 5.249 956,019 -0.01(-0.20%)
Jan 14, 2005 5.229 5.263 5.212 5.260 947,945 +0.02(+0.30%)
Jan 13, 2005 5.265 5.275 5.237 5.244 1,017,759 -0.04(-0.72%)
Jan 12, 2005 5.336 5.347 5.282 5.282 477,297 -0.05(-1.01%)
Jan 11, 2005 5.348 5.359 5.331 5.336 590,329 -0.01(-0.24%)
Jan 10, 2005 5.303 5.395 5.293 5.348 656,343 +0.04(+0.81%)
Jan 07, 2005 5.322 5.327 5.290 5.305 550,435 -0.02(-0.40%)
Jan 06, 2005 5.354 5.375 5.326 5.326 717,608 -0.00(-0.02%)
Jan 05, 2005 5.318 5.359 5.304 5.327 925,624 +0.01(+0.14%)
Jan 04, 2005 5.354 5.359 5.299 5.320 1,551,572 -0.03(-0.55%)
Jan 03, 2005 5.390 5.447 5.341 5.349 1,135,540 -0.03(-0.57%)
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.