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

Resmed Inc (NY: RMD )

218.06 +34.64 (+18.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 3.065 3.158 3.060 3.102 2,417,644 +0.03(+0.82%)
Jun 27, 2002 2.944 3.107 2.944 3.077 1,302,173 +0.14(+4.89%)
Jun 26, 2002 2.933 2.954 2.907 2.933 664,828 -0.04(-1.24%)
Jun 25, 2002 2.954 3.015 2.949 2.970 801,300 -0.03(-0.95%)
Jun 21, 2002 2.981 3.014 2.955 2.999 436,900 +0.02(+0.60%)
Jun 20, 2002 3.041 3.058 2.965 2.981 962,413 +0.04(+1.44%)
Jun 19, 2002 2.933 2.979 2.933 2.939 763,391 -0.01(-0.21%)
Jun 18, 2002 2.902 2.971 2.891 2.945 876,171 +0.03(+1.05%)
Jun 17, 2002 2.836 2.942 2.834 2.914 1,079,931 +0.08(+2.75%)
Jun 14, 2002 2.770 2.847 2.769 2.836 255,885 -0.01(-0.44%)
Jun 12, 2002 2.859 2.874 2.823 2.849 1,223,985 -0.02(-0.81%)
Jun 11, 2002 2.907 2.909 2.854 2.872 1,042,022 -0.05(-1.80%)
Jun 10, 2002 2.897 2.949 2.859 2.925 833,049 +0.03(+0.95%)
Jun 07, 2002 2.823 2.902 2.780 2.897 2,065,565 +0.29(+11.17%)
Jun 06, 2002 2.654 2.670 2.564 2.606 1,701,165 -0.15(-5.36%)
Jun 05, 2002 2.817 2.817 2.722 2.754 1,452,387 -0.14(-4.92%)
May 31, 2002 2.920 2.967 2.896 2.896 611,282 -0.08(-2.66%)
May 28, 2002 2.947 2.976 2.876 2.976 693,260 +0.01(+0.18%)
May 27, 2002 2.960 2.991 2.954 2.970 381,459 +0.00(+0.00%)
May 24, 2002 2.960 2.991 2.954 2.970 376,246 -0.01(-0.32%)
May 23, 2002 2.960 2.980 2.912 2.980 1,150,537 +0.01(+0.32%)
May 22, 2002 2.960 2.986 2.957 2.970 449,221 -0.01(-0.18%)
May 21, 2002 2.960 2.989 2.954 2.976 704,632 -0.02(-0.53%)
May 20, 2002 2.986 3.007 2.954 2.991 1,108,363 -0.03(-1.15%)
May 17, 2002 3.048 3.048 2.991 3.026 725,482 -0.02(-0.69%)
May 16, 2002 3.060 3.071 3.018 3.047 1,289,852 +0.01(+0.28%)
May 15, 2002 3.018 3.049 2.983 3.039 1,328,709 -0.03(-0.93%)
May 14, 2002 3.060 3.069 3.020 3.067 1,137,269 -0.02(-0.62%)
May 13, 2002 3.071 3.086 3.021 3.086 868,589 -0.00(-0.10%)
May 10, 2002 3.134 3.134 3.049 3.090 668,145 -0.02(-0.71%)
May 09, 2002 3.030 3.134 3.026 3.112 3,438,343 +0.04(+1.17%)
May 08, 2002 3.049 3.139 2.981 3.076 2,497,727 +0.05(+1.82%)
May 07, 2002 2.995 3.102 2.965 3.021 2,460,766 +0.01(+0.25%)
May 06, 2002 3.018 3.165 3.008 3.014 3,172,980 -0.26(-7.84%)
May 03, 2002 3.086 3.346 3.007 3.270 5,137,613 -0.16(-4.65%)
May 02, 2002 3.482 3.572 3.394 3.429 4,156,244 -0.07(-1.96%)
May 01, 2002 3.809 3.809 3.498 3.498 2,627,565 -0.42(-10.67%)
Apr 30, 2002 3.804 3.920 3.804 3.916 630,236 +0.10(+2.68%)
Apr 29, 2002 3.946 3.965 3.794 3.813 1,041,548 -0.14(-3.58%)
Apr 26, 2002 3.957 3.994 3.899 3.955 334,546 -0.01(-0.19%)
Apr 25, 2002 3.976 4.030 3.918 3.962 345,919 -0.01(-0.32%)
Apr 24, 2002 4.010 4.019 3.973 3.975 414,155 -0.06(-1.54%)
Apr 23, 2002 4.089 4.089 4.036 4.037 461,541 -0.09(-2.15%)
Apr 22, 2002 4.215 4.215 4.126 4.126 480,022 -0.11(-2.64%)
Apr 19, 2002 4.242 4.242 4.211 4.238 377,668 -0.02(-0.45%)
Apr 18, 2002 4.210 4.284 4.179 4.257 142,158 +0.04(+0.98%)
Apr 17, 2002 4.239 4.242 4.205 4.215 422,685 -0.02(-0.55%)
Apr 16, 2002 4.095 4.258 4.095 4.239 485,708 +0.15(+3.56%)
Apr 15, 2002 4.117 4.117 4.063 4.093 443,061 -0.02(-0.59%)
Apr 12, 2002 4.115 4.141 4.099 4.117 417,472 +0.02(+0.44%)
Apr 11, 2002 4.060 4.131 4.060 4.099 516,983 +0.06(+1.44%)
Apr 10, 2002 4.034 4.089 3.951 4.041 627,393 +0.01(+0.18%)
Apr 09, 2002 4.021 4.059 3.999 4.034 783,294 +0.01(+0.31%)
Apr 08, 2002 4.081 4.082 4.009 4.021 969,995 -0.06(-1.47%)
Apr 05, 2002 4.073 4.112 4.062 4.081 597,066 +0.01(+0.21%)
Apr 04, 2002 4.143 4.143 4.062 4.073 871,906 -0.09(-2.15%)
Apr 03, 2002 4.179 4.198 4.163 4.163 751,545 -0.02(-0.40%)
Apr 02, 2002 4.205 4.205 4.157 4.179 417,946 -0.03(-0.75%)
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.