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

Resmed Inc (NY: RMD )

218.27 -0.01 (-0.00%)
Official Closing 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 (%)
Mar 31, 2004 4.778 4.812 4.751 4.758 532,388 -0.02(-0.40%)
Mar 30, 2004 4.731 4.780 4.730 4.777 426,005 +0.05(+0.98%)
Mar 29, 2004 4.701 4.754 4.689 4.730 573,231 +0.02(+0.40%)
Mar 26, 2004 4.738 4.750 4.684 4.711 379,938 +0.03(+0.58%)
Mar 25, 2004 4.680 4.694 4.667 4.684 662,992 +0.01(+0.20%)
Mar 24, 2004 4.696 4.711 4.674 4.674 348,593 -0.02(-0.45%)
Mar 23, 2004 4.725 4.725 4.672 4.696 918,975 -0.03(-0.62%)
Mar 22, 2004 4.811 4.816 4.717 4.725 906,627 -0.10(-2.01%)
Mar 19, 2004 4.790 4.902 4.752 4.822 1,157,861 +0.04(+0.75%)
Mar 18, 2004 4.769 4.817 4.764 4.786 737,555 +0.03(+0.73%)
Mar 17, 2004 4.738 4.769 4.738 4.751 586,054 +0.04(+0.85%)
Mar 16, 2004 4.733 4.790 4.687 4.711 750,853 -0.02(-0.47%)
Mar 15, 2004 4.779 4.790 4.692 4.733 632,122 -0.07(-1.40%)
Mar 12, 2004 4.843 4.867 4.794 4.801 456,400 -0.03(-0.61%)
Mar 11, 2004 4.827 4.880 4.806 4.830 421,256 -0.04(-0.82%)
Mar 10, 2004 4.939 4.939 4.869 4.870 521,465 -0.07(-1.39%)
Mar 09, 2004 4.985 4.985 4.939 4.939 459,725 -0.05(-0.93%)
Mar 08, 2004 4.959 4.985 4.938 4.985 396,560 +0.03(+0.53%)
Mar 05, 2004 4.874 4.959 4.859 4.959 842,038 +0.06(+1.25%)
Mar 04, 2004 4.874 4.917 4.859 4.898 554,709 +0.02(+0.39%)
Mar 03, 2004 4.890 4.890 4.844 4.879 604,101 -0.04(-0.86%)
Mar 02, 2004 4.959 4.973 4.920 4.921 605,051 -0.05(-1.00%)
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.