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

Resmed Inc (NY: RMD )

213.26 +1.68 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2005 5.922 5.980 5.899 5.938 699,561 -0.00(-0.02%)
Mar 30, 2005 5.896 5.944 5.876 5.939 645,895 -0.03(-0.51%)
Mar 29, 2005 6.007 6.066 5.961 5.969 556,609 -0.05(-0.75%)
Mar 28, 2005 5.996 6.082 5.996 6.015 645,420 +0.02(+0.28%)
Mar 24, 2005 5.878 6.023 5.878 5.998 779,823 +0.14(+2.41%)
Mar 23, 2005 5.869 5.914 5.844 5.857 531,913 -0.10(-1.63%)
Mar 22, 2005 5.959 6.007 5.941 5.954 551,385 -0.00(-0.05%)
Mar 21, 2005 6.027 6.028 5.925 5.957 335,295 -0.07(-1.17%)
Mar 18, 2005 5.980 6.030 5.980 6.027 694,812 +0.05(+0.83%)
Mar 17, 2005 6.038 6.043 5.970 5.978 539,037 -0.03(-0.56%)
Mar 16, 2005 6.011 6.046 5.996 6.011 891,905 -0.01(-0.23%)
Mar 15, 2005 6.027 6.043 6.001 6.025 1,001,137 +0.04(+0.67%)
Mar 14, 2005 5.895 6.027 5.883 5.985 1,603,339 +0.09(+1.52%)
Mar 11, 2005 5.885 5.926 5.863 5.896 1,824,653 +0.05(+0.88%)
Mar 10, 2005 5.948 5.975 5.802 5.844 2,064,964 -0.09(-1.58%)
Mar 09, 2005 6.052 6.052 5.906 5.938 2,062,589 -0.13(-2.08%)
Mar 08, 2005 6.138 6.138 6.040 6.064 1,100,396 -0.08(-1.37%)
Mar 07, 2005 6.106 6.175 6.055 6.148 1,532,575 -0.06(-0.97%)
Mar 04, 2005 6.212 6.245 6.193 6.208 948,420 +0.01(+0.08%)
Mar 03, 2005 6.264 6.374 6.193 6.203 1,029,157 -0.01(-0.15%)
Mar 02, 2005 6.227 6.285 6.190 6.213 835,864 +0.01(+0.12%)
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.