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: 4:10 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, 2005 6.601 6.627 6.577 6.577 921,813 -0.07(-1.00%)
May 27, 2005 6.654 6.675 6.637 6.643 463,518 -0.04(-0.55%)
May 26, 2005 6.695 6.695 6.649 6.680 424,100 -0.00(-0.06%)
May 25, 2005 6.772 6.772 6.650 6.684 525,257 -0.09(-1.29%)
May 24, 2005 6.765 6.838 6.751 6.772 767,465 -0.00(-0.03%)
May 23, 2005 6.694 6.784 6.677 6.774 934,161 +0.06(+0.96%)
May 20, 2005 6.780 6.791 6.677 6.710 878,595 -0.04(-0.59%)
May 19, 2005 6.691 6.772 6.686 6.750 956,482 +0.08(+1.25%)
May 18, 2005 6.559 6.677 6.558 6.666 982,127 +0.14(+2.08%)
May 17, 2005 6.565 6.565 6.501 6.531 629,739 -0.03(-0.53%)
May 16, 2005 6.485 6.565 6.467 6.565 996,375 +0.03(+0.47%)
May 13, 2005 6.598 6.598 6.512 6.535 647,786 -0.09(-1.34%)
May 12, 2005 6.654 6.655 6.590 6.623 1,401,954 -0.03(-0.52%)
May 11, 2005 6.622 6.658 6.567 6.658 2,223,560 +0.03(+0.51%)
May 10, 2005 6.596 6.633 6.546 6.624 898,542 -0.07(-1.04%)
May 09, 2005 6.664 6.800 6.664 6.694 1,029,619 +0.06(+0.84%)
May 06, 2005 6.501 6.696 6.355 6.638 3,570,898 +0.01(+0.08%)
May 05, 2005 6.618 6.694 6.573 6.633 1,593,345 +0.01(+0.22%)
May 04, 2005 6.534 6.634 6.491 6.618 1,090,883 +0.09(+1.45%)
May 03, 2005 6.515 6.543 6.457 6.523 1,448,021 -0.05(-0.71%)
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.