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

Resmed Inc (NY: RMD )

216.69 +3.81 (+1.79%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 9, 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 28, 2004 5.317 5.354 5.316 5.348 419,356 -0.00(-0.06%)
May 27, 2004 5.343 5.359 5.290 5.351 736,130 +0.05(+0.93%)
May 26, 2004 5.264 5.324 5.235 5.302 549,010 +0.07(+1.29%)
May 25, 2004 5.175 5.238 5.165 5.235 708,109 +0.07(+1.45%)
May 24, 2004 5.117 5.173 5.111 5.160 662,992 +0.04(+0.82%)
May 21, 2004 5.127 5.127 5.082 5.118 553,285 +0.02(+0.33%)
May 20, 2004 5.096 5.110 5.053 5.101 395,610 -0.02(-0.47%)
May 19, 2004 5.161 5.179 5.122 5.125 633,547 +0.01(+0.16%)
May 18, 2004 5.017 5.122 5.017 5.117 856,760 +0.17(+3.38%)
May 17, 2004 5.027 5.028 4.948 4.949 827,790 -0.10(-1.92%)
May 14, 2004 5.046 5.072 5.023 5.046 589,854 +0.01(+0.13%)
May 13, 2004 4.980 5.053 4.976 5.040 994,488 +0.01(+0.25%)
May 12, 2004 5.032 5.055 4.990 5.027 890,480 -0.00(-0.08%)
May 11, 2004 5.001 5.064 5.001 5.031 519,090 +0.02(+0.40%)
May 10, 2004 5.025 5.046 4.982 5.011 822,566 -0.13(-2.56%)
May 07, 2004 5.232 5.241 5.141 5.143 632,597 -0.09(-1.73%)
May 06, 2004 5.296 5.296 5.233 5.233 614,075 -0.11(-1.99%)
May 05, 2004 5.238 5.359 5.206 5.340 1,072,850 +0.09(+1.75%)
May 04, 2004 5.162 5.259 5.162 5.248 731,381 +0.06(+1.20%)
May 03, 2004 5.187 5.210 5.153 5.186 900,928 -0.00(-0.04%)
Apr 30, 2004 5.211 5.211 5.127 5.188 1,622,811 -0.03(-0.50%)
Apr 29, 2004 5.164 5.247 5.164 5.215 1,268,043 -0.02(-0.42%)
Apr 28, 2004 5.202 5.247 5.182 5.237 1,265,669 +0.03(+0.67%)
Apr 27, 2004 5.106 5.251 5.106 5.202 1,386,299 +0.17(+3.37%)
Apr 26, 2004 5.064 5.132 5.017 5.032 440,253 -0.03(-0.62%)
Apr 23, 2004 5.064 5.078 5.032 5.064 643,995 -0.02(-0.31%)
Apr 22, 2004 5.050 5.080 5.020 5.080 587,479 +0.05(+0.90%)
Apr 21, 2004 4.911 5.038 4.885 5.035 965,043 +0.11(+2.27%)
Apr 20, 2004 4.927 4.937 4.901 4.923 375,189 +0.00(+0.02%)
Apr 19, 2004 4.917 4.948 4.883 4.922 359,991 +0.01(+0.13%)
Apr 16, 2004 4.897 4.927 4.891 4.916 442,628 +0.02(+0.41%)
Apr 15, 2004 4.878 4.902 4.870 4.896 752,277 +0.03(+0.52%)
Apr 14, 2004 4.840 4.874 4.840 4.870 1,683,126 -0.04(-0.73%)
Apr 13, 2004 4.916 4.926 4.896 4.906 1,028,207 -0.03(-0.64%)
Apr 12, 2004 4.912 4.938 4.885 4.938 390,386 +0.03(+0.54%)
Apr 08, 2004 4.938 4.966 4.911 4.911 615,025 -0.02(-0.34%)
Apr 07, 2004 4.905 4.936 4.874 4.928 1,518,803 +0.04(+0.86%)
Apr 06, 2004 4.811 4.920 4.811 4.886 847,262 +0.07(+1.55%)
Apr 05, 2004 4.790 4.827 4.778 4.811 780,773 +0.06(+1.33%)
Apr 02, 2004 4.697 4.753 4.697 4.748 851,536 +0.03(+0.58%)
Apr 01, 2004 4.758 4.762 4.706 4.721 1,492,207 -0.04(-0.77%)
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.