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

Resmed Inc (NY: RMD )

214.15 -0.86 (-0.40%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 2, 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, 2004 4.959 5.040 4.959 5.040 579,059 +0.04(+0.78%)
Aug 30, 2004 4.980 5.023 4.974 5.001 946,776 -0.05(-0.90%)
Aug 27, 2004 5.045 5.054 5.001 5.047 864,324 +0.10(+2.03%)
Aug 26, 2004 4.949 4.979 4.937 4.947 714,584 -0.01(-0.19%)
Aug 25, 2004 4.906 4.994 4.906 4.956 1,279,901 +0.03(+0.69%)
Aug 24, 2004 4.801 4.927 4.768 4.922 2,272,642 +0.03(+0.52%)
Aug 23, 2004 4.856 4.909 4.844 4.897 1,045,339 -0.00(-0.02%)
Aug 20, 2004 4.833 4.910 4.832 4.898 487,604 +0.09(+1.78%)
Aug 19, 2004 4.790 4.820 4.769 4.813 807,934 +0.02(+0.35%)
Aug 18, 2004 4.743 4.798 4.737 4.796 946,302 +0.03(+0.64%)
Aug 17, 2004 4.745 4.778 4.706 4.765 795,614 +0.02(+0.42%)
Aug 16, 2004 4.622 4.748 4.622 4.745 1,100,307 +0.09(+1.86%)
Aug 13, 2004 4.698 4.725 4.611 4.659 1,338,660 -0.06(-1.25%)
Aug 12, 2004 4.775 4.776 4.693 4.718 1,360,458 -0.08(-1.76%)
Aug 11, 2004 4.790 4.804 4.695 4.802 1,356,667 +0.01(+0.24%)
Aug 10, 2004 4.748 4.828 4.709 4.790 1,980,269 +0.14(+2.90%)
Aug 09, 2004 4.659 4.666 4.622 4.655 1,363,775 +0.02(+0.50%)
Aug 06, 2004 4.958 5.012 4.469 4.632 6,396,191 -0.43(-8.56%)
Aug 05, 2004 5.314 5.320 5.065 5.066 1,245,309 -0.25(-4.67%)
Aug 04, 2004 5.265 5.315 5.240 5.314 738,277 +0.04(+0.70%)
Aug 03, 2004 5.276 5.330 5.254 5.277 850,108 -0.02(-0.44%)
Aug 02, 2004 5.158 5.318 5.149 5.300 929,717 +0.13(+2.51%)
Jul 30, 2004 5.130 5.197 5.130 5.170 1,352,876 +0.05(+1.03%)
Jul 29, 2004 4.978 5.118 4.965 5.118 886,596 +0.12(+2.36%)
Jul 28, 2004 5.033 5.038 4.952 4.999 1,121,157 -0.03(-0.67%)
Jul 27, 2004 5.044 5.077 5.011 5.033 1,101,729 +0.00(+0.00%)
Jul 26, 2004 5.112 5.112 5.023 5.033 400,413 -0.07(-1.41%)
Jul 23, 2004 5.091 5.112 5.074 5.105 346,867 +0.01(+0.27%)
Jul 22, 2004 5.139 5.140 5.067 5.091 1,030,650 -0.06(-1.11%)
Jul 21, 2004 5.144 5.189 5.139 5.148 466,280 -0.01(-0.23%)
Jul 20, 2004 5.149 5.160 5.108 5.160 622,180 +0.01(+0.10%)
Jul 19, 2004 5.186 5.197 5.126 5.154 508,454 -0.01(-0.25%)
Jul 16, 2004 5.183 5.191 5.157 5.167 522,669 -0.02(-0.33%)
Jul 15, 2004 5.214 5.231 5.154 5.184 896,547 -0.03(-0.59%)
Jul 14, 2004 5.207 5.257 5.207 5.215 457,276 -0.01(-0.10%)
Jul 13, 2004 5.170 5.242 5.170 5.220 633,553 +0.09(+1.79%)
Jul 12, 2004 5.170 5.200 5.124 5.128 1,128,265 -0.10(-1.84%)
Jul 09, 2004 5.302 5.318 5.201 5.224 517,457 -0.07(-1.37%)
Jul 08, 2004 5.402 5.402 5.285 5.297 1,493,613 -0.08(-1.49%)
Jul 07, 2004 5.434 5.445 5.355 5.377 755,336 -0.06(-1.05%)
Jul 06, 2004 5.329 5.448 5.279 5.434 1,901,608 +0.04(+0.68%)
Jul 02, 2004 5.392 5.419 5.378 5.397 411,786 +0.02(+0.39%)
Jul 01, 2004 5.392 5.399 5.355 5.376 704,159 -0.00(-0.02%)
Jun 30, 2004 5.360 5.400 5.356 5.377 722,639 +0.01(+0.12%)
Jun 29, 2004 5.297 5.373 5.297 5.371 823,572 +0.05(+0.99%)
Jun 28, 2004 5.296 5.327 5.276 5.318 387,619 -0.00(-0.04%)
Jun 25, 2004 5.323 5.352 5.275 5.320 703,685 -0.00(-0.04%)
Jun 24, 2004 5.369 5.393 5.302 5.322 1,067,137 -0.05(-0.86%)
Jun 23, 2004 5.434 5.434 5.336 5.369 666,250 -0.07(-1.20%)
Jun 22, 2004 5.434 5.450 5.351 5.434 745,858 -0.01(-0.12%)
Jun 21, 2004 5.445 5.486 5.439 5.440 711,267 +0.01(+0.17%)
Jun 18, 2004 5.396 5.462 5.396 5.431 827,837 +0.03(+0.65%)
Jun 17, 2004 5.365 5.422 5.306 5.396 554,418 +0.03(+0.59%)
Jun 16, 2004 5.381 5.381 5.313 5.364 744,437 -0.02(-0.31%)
Jun 15, 2004 5.329 5.401 5.329 5.381 504,189 +0.07(+1.39%)
Jun 14, 2004 5.307 5.318 5.277 5.307 433,583 -0.02(-0.32%)
Jun 10, 2004 5.264 5.350 5.264 5.324 487,604 +0.09(+1.65%)
Jun 09, 2004 5.290 5.335 5.235 5.238 317,013 -0.07(-1.37%)
Jun 08, 2004 5.276 5.311 5.263 5.311 346,393 +0.02(+0.46%)
Jun 07, 2004 5.263 5.292 5.244 5.286 371,034 +0.05(+0.95%)
Jun 04, 2004 5.255 5.276 5.237 5.237 534,990 +0.00(+0.06%)
Jun 03, 2004 5.249 5.302 5.222 5.234 971,891 -0.04(-0.68%)
Jun 02, 2004 5.310 5.310 5.224 5.269 582,850 -0.04(-0.76%)
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.