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

Resmed Inc (NY: RMD )

218.27 -0.01 (-0.00%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2005 7.522 7.616 7.445 7.616 1,147,888 +0.08(+1.06%)
Aug 30, 2005 7.505 7.559 7.463 7.536 1,178,758 +0.01(+0.13%)
Aug 29, 2005 7.512 7.579 7.459 7.526 1,985,177 -0.11(-1.39%)
Aug 26, 2005 7.670 7.685 7.630 7.633 926,099 -0.09(-1.20%)
Aug 25, 2005 7.775 7.809 7.664 7.725 1,346,406 -0.15(-1.87%)
Aug 24, 2005 7.843 7.940 7.769 7.873 3,628,410 -0.06(-0.77%)
Aug 23, 2005 7.528 7.964 7.528 7.934 9,294,714 +0.73(+10.21%)
Aug 22, 2005 7.109 7.233 7.109 7.199 929,423 +0.06(+0.90%)
Aug 19, 2005 7.170 7.176 7.081 7.135 487,745 -0.03(-0.41%)
Aug 18, 2005 7.038 7.232 7.012 7.164 1,454,213 +0.11(+1.60%)
Aug 17, 2005 6.990 7.092 6.987 7.052 548,535 +0.04(+0.54%)
Aug 16, 2005 6.991 7.033 6.956 7.014 544,261 +0.03(+0.50%)
Aug 15, 2005 6.922 6.994 6.857 6.979 680,564 +0.02(+0.27%)
Aug 12, 2005 6.951 6.985 6.927 6.960 707,635 -0.02(-0.24%)
Aug 11, 2005 6.991 7.005 6.961 6.977 788,371 +0.04(+0.62%)
Aug 10, 2005 6.975 7.036 6.903 6.934 891,430 +0.13(+1.89%)
Aug 09, 2005 6.775 6.836 6.676 6.805 923,249 +0.02(+0.36%)
Aug 08, 2005 6.638 6.796 6.638 6.781 2,002,749 -0.02(-0.29%)
Aug 05, 2005 6.885 6.891 6.704 6.801 1,238,123 -0.15(-2.09%)
Aug 04, 2005 7.075 7.076 6.900 6.946 1,902,540 -0.13(-1.82%)
Aug 03, 2005 7.059 7.106 6.970 7.075 539,037 +0.00(+0.04%)
Aug 02, 2005 7.064 7.073 7.006 7.072 416,032 +0.00(+0.03%)
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.