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 30, 2005 6.935 7.054 6.910 6.963 1,863,249 -0.03(-0.44%)
Jun 29, 2005 6.822 7.079 6.811 6.994 3,360,199 +0.22(+3.27%)
Jun 28, 2005 6.542 6.842 6.542 6.772 2,728,059 +0.29(+4.51%)
Jun 27, 2005 6.489 6.493 6.447 6.480 1,325,883 -0.03(-0.47%)
Jun 24, 2005 6.546 6.566 6.504 6.510 707,011 -0.03(-0.48%)
Jun 23, 2005 6.498 6.591 6.498 6.542 1,345,311 +0.04(+0.68%)
Jun 22, 2005 6.424 6.500 6.420 6.498 1,909,688 +0.09(+1.35%)
Jun 21, 2005 6.334 6.418 6.274 6.411 1,203,151 +0.08(+1.23%)
Jun 20, 2005 6.394 6.441 6.331 6.333 682,370 -0.10(-1.59%)
Jun 17, 2005 6.529 6.535 6.410 6.435 1,436,294 -0.04(-0.67%)
Jun 16, 2005 6.410 6.506 6.410 6.479 1,920,114 +0.07(+1.07%)
Jun 15, 2005 6.510 6.568 6.377 6.410 2,333,801 -0.03(-0.54%)
Jun 14, 2005 6.526 6.547 6.426 6.445 1,678,441 -0.09(-1.32%)
Jun 13, 2005 6.658 6.663 6.489 6.531 2,014,413 -0.18(-2.73%)
Jun 10, 2005 6.720 6.753 6.702 6.715 415,108 -0.01(-0.08%)
Jun 09, 2005 6.751 6.753 6.690 6.720 649,673 -0.04(-0.59%)
Jun 08, 2005 6.858 6.858 6.753 6.760 755,345 -0.03(-0.47%)
Jun 07, 2005 6.684 6.910 6.684 6.792 1,088,949 +0.13(+1.98%)
Jun 06, 2005 6.563 6.676 6.543 6.660 819,792 +0.05(+0.83%)
Jun 03, 2005 6.580 6.639 6.578 6.605 1,020,712 +0.01(+0.14%)
Jun 02, 2005 6.584 6.626 6.568 6.596 596,126 -0.03(-0.40%)
Jun 01, 2005 6.591 6.627 6.587 6.622 896,558 +0.03(+0.46%)
May 31, 2005 6.616 6.642 6.591 6.591 919,778 -0.07(-1.00%)
May 27, 2005 6.669 6.690 6.652 6.658 462,495 -0.04(-0.55%)
May 26, 2005 6.710 6.710 6.663 6.695 423,164 -0.00(-0.06%)
May 25, 2005 6.787 6.787 6.664 6.699 524,098 -0.09(-1.29%)
May 24, 2005 6.780 6.853 6.766 6.787 765,771 -0.00(-0.03%)
May 23, 2005 6.709 6.799 6.692 6.789 932,098 +0.06(+0.96%)
May 20, 2005 6.795 6.806 6.692 6.724 876,656 -0.04(-0.59%)
May 19, 2005 6.705 6.787 6.701 6.765 954,370 +0.08(+1.25%)
May 18, 2005 6.574 6.692 6.572 6.681 979,959 +0.14(+2.08%)
May 17, 2005 6.580 6.580 6.516 6.545 628,349 -0.03(-0.53%)
May 16, 2005 6.500 6.580 6.482 6.580 994,175 +0.03(+0.47%)
May 13, 2005 6.613 6.613 6.526 6.549 646,356 -0.09(-1.34%)
May 12, 2005 6.669 6.670 6.604 6.638 1,398,858 -0.03(-0.52%)
May 11, 2005 6.637 6.673 6.582 6.673 2,218,651 +0.03(+0.51%)
May 10, 2005 6.610 6.647 6.561 6.639 896,558 -0.07(-1.04%)
May 09, 2005 6.679 6.815 6.679 6.709 1,027,346 +0.06(+0.84%)
May 06, 2005 6.516 6.711 6.369 6.653 3,563,015 +0.01(+0.08%)
May 05, 2005 6.633 6.709 6.587 6.647 1,589,827 +0.01(+0.22%)
May 04, 2005 6.548 6.648 6.505 6.633 1,088,475 +0.09(+1.45%)
May 03, 2005 6.529 6.558 6.471 6.538 1,444,824 -0.05(-0.71%)
May 02, 2005 6.574 6.645 6.559 6.584 1,030,663 +0.03(+0.48%)
Apr 29, 2005 6.563 6.563 6.450 6.552 740,182 -0.01(-0.18%)
Apr 28, 2005 6.494 6.576 6.494 6.564 498,509 +0.00(+0.02%)
Apr 27, 2005 6.463 6.598 6.463 6.563 575,749 +0.04(+0.55%)
Apr 26, 2005 6.494 6.548 6.436 6.527 694,690 -0.03(-0.50%)
Apr 25, 2005 6.415 6.584 6.415 6.560 1,023,081 +0.09(+1.44%)
Apr 22, 2005 6.410 6.501 6.405 6.467 644,934 -0.02(-0.36%)
Apr 21, 2005 6.454 6.507 6.413 6.490 1,496,475 +0.04(+0.56%)
Apr 20, 2005 6.407 6.521 6.394 6.454 1,041,562 +0.05(+0.74%)
Apr 19, 2005 6.289 6.425 6.281 6.407 1,401,702 +0.10(+1.57%)
Apr 18, 2005 6.241 6.321 6.229 6.308 1,252,907 -0.03(-0.43%)
Apr 15, 2005 6.352 6.387 6.301 6.335 932,098 -0.09(-1.38%)
Apr 14, 2005 6.447 6.456 6.385 6.424 1,064,308 -0.05(-0.85%)
Apr 13, 2005 6.462 6.504 6.436 6.479 1,056,252 +0.02(+0.33%)
Apr 12, 2005 6.423 6.478 6.394 6.457 986,119 +0.03(+0.54%)
Apr 11, 2005 6.294 6.459 6.294 6.423 972,851 +0.05(+0.83%)
Apr 08, 2005 6.341 6.378 6.255 6.370 1,521,116 -0.05(-0.76%)
Apr 07, 2005 6.109 6.457 6.109 6.418 2,464,114 +0.31(+5.06%)
Apr 06, 2005 6.060 6.129 6.060 6.109 634,509 +0.05(+0.82%)
Apr 05, 2005 6.067 6.078 6.006 6.060 507,038 +0.08(+1.39%)
Apr 04, 2005 5.909 6.001 5.891 5.976 536,418 +0.04(+0.60%)
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.