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 (%)
May 31, 2002 2.913 2.960 2.890 2.890 612,650 -0.08(-2.66%)
May 28, 2002 2.940 2.969 2.870 2.969 694,812 +0.01(+0.18%)
May 27, 2002 2.953 2.985 2.948 2.964 382,312 +0.00(+0.00%)
May 24, 2002 2.953 2.985 2.948 2.964 377,088 -0.01(-0.32%)
May 23, 2002 2.953 2.973 2.906 2.973 1,153,112 +0.01(+0.32%)
May 22, 2002 2.953 2.979 2.950 2.964 450,226 -0.01(-0.18%)
May 21, 2002 2.953 2.983 2.948 2.969 706,210 -0.02(-0.53%)
May 20, 2002 2.979 3.000 2.948 2.985 1,110,844 -0.03(-1.15%)
May 17, 2002 3.042 3.042 2.985 3.019 727,106 -0.02(-0.69%)
May 16, 2002 3.053 3.064 3.011 3.040 1,292,739 +0.01(+0.28%)
May 15, 2002 3.011 3.043 2.976 3.032 1,331,683 -0.03(-0.93%)
May 14, 2002 3.053 3.063 3.013 3.061 1,139,814 -0.02(-0.62%)
May 13, 2002 3.064 3.079 3.014 3.079 870,533 -0.00(-0.10%)
May 10, 2002 3.127 3.127 3.043 3.083 669,641 -0.02(-0.71%)
May 09, 2002 3.024 3.127 3.019 3.105 3,446,040 +0.04(+1.17%)
May 08, 2002 3.043 3.132 2.974 3.069 2,503,318 +0.05(+1.82%)
May 07, 2002 2.988 3.095 2.958 3.014 2,466,274 +0.01(+0.25%)
May 06, 2002 3.011 3.158 3.002 3.007 3,180,083 -0.26(-7.84%)
May 03, 2002 3.079 3.338 3.000 3.263 5,149,113 -0.16(-4.65%)
May 02, 2002 3.474 3.564 3.387 3.422 4,165,548 -0.07(-1.96%)
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.