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

Resmed Inc (NY: RMD )

218.57 -1.40 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 3.417 3.494 3.416 3.490 905,202 +0.07(+2.16%)
Jan 30, 2003 3.475 3.483 3.385 3.416 482,521 -0.06(-1.67%)
Jan 29, 2003 3.436 3.489 3.436 3.474 761,776 +0.01(+0.33%)
Jan 28, 2003 3.501 3.506 3.404 3.463 532,388 -0.04(-1.05%)
Jan 27, 2003 3.564 3.564 3.465 3.500 914,226 -0.04(-1.13%)
Jan 24, 2003 3.564 3.564 3.512 3.540 587,479 -0.02(-0.68%)
Jan 23, 2003 3.495 3.577 3.495 3.564 721,407 +0.09(+2.64%)
Jan 22, 2003 3.453 3.489 3.448 3.472 633,072 -0.02(-0.63%)
Jan 21, 2003 3.522 3.526 3.486 3.494 655,868 -0.04(-1.22%)
Jan 17, 2003 3.527 3.537 3.497 3.537 369,489 -0.01(-0.18%)
Jan 16, 2003 3.516 3.547 3.501 3.544 991,638 -0.03(-0.88%)
Jan 15, 2003 3.580 3.580 3.453 3.575 1,118,443 +0.01(+0.27%)
Jan 14, 2003 3.422 3.573 3.422 3.566 1,707,822 +0.15(+4.34%)
Jan 13, 2003 3.366 3.418 3.366 3.417 656,818 +0.05(+1.53%)
Jan 10, 2003 3.364 3.391 3.357 3.366 384,212 +0.00(+0.03%)
Jan 09, 2003 3.316 3.374 3.316 3.365 619,774 +0.05(+1.59%)
Jan 08, 2003 3.306 3.316 3.301 3.312 495,819 +0.01(+0.32%)
Jan 07, 2003 3.301 3.315 3.269 3.302 799,770 +0.00(+0.00%)
Jan 06, 2003 3.279 3.307 3.272 3.302 617,399 +0.05(+1.42%)
Jan 03, 2003 3.264 3.278 3.237 3.255 364,265 -0.01(-0.42%)
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.