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

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2003 4.115 4.211 4.108 4.190 1,280,375 +0.08(+2.00%)
May 29, 2003 4.095 4.148 4.077 4.108 2,672,356 -0.03(-0.64%)
May 28, 2003 4.037 4.177 4.037 4.134 2,010,322 +0.10(+2.59%)
May 27, 2003 3.911 4.074 3.911 4.030 1,286,074 +0.09(+2.35%)
May 23, 2003 3.895 3.948 3.880 3.938 700,502 +0.02(+0.54%)
May 22, 2003 3.838 3.933 3.822 3.916 1,153,097 +0.08(+2.09%)
May 21, 2003 3.790 3.843 3.748 3.836 524,308 +0.02(+0.52%)
May 20, 2003 3.769 3.816 3.739 3.816 757,967 +0.03(+0.83%)
May 19, 2003 3.794 3.815 3.743 3.785 944,609 -0.03(-0.83%)
May 16, 2003 3.838 3.889 3.816 3.816 1,259,479 -0.04(-0.96%)
May 15, 2003 3.827 3.876 3.816 3.853 1,011,572 +0.03(+0.85%)
May 14, 2003 3.874 3.874 3.806 3.821 715,224 -0.05(-1.39%)
May 13, 2003 3.890 3.894 3.870 3.874 619,766 -0.05(-1.34%)
May 12, 2003 3.843 3.927 3.836 3.927 1,055,739 +0.06(+1.63%)
May 09, 2003 3.882 3.882 3.796 3.864 1,255,679 -0.02(-0.46%)
May 08, 2003 3.874 3.906 3.861 3.882 501,986 +0.01(+0.19%)
May 07, 2003 3.911 3.938 3.874 3.874 774,589 -0.06(-1.55%)
May 06, 2003 4.001 4.064 3.912 3.935 1,044,816 -0.07(-1.63%)
May 05, 2003 3.948 4.001 3.922 4.001 1,957,131 +0.05(+1.31%)
May 02, 2003 3.795 3.952 3.791 3.949 1,307,920 +0.15(+3.82%)
May 01, 2003 3.832 3.833 3.802 3.804 810,207 -0.06(-1.50%)
Apr 30, 2003 3.785 3.921 3.785 3.862 1,022,970 +0.01(+0.36%)
Apr 29, 2003 3.890 3.891 3.796 3.848 1,000,649 -0.07(-1.75%)
Apr 28, 2003 3.825 3.938 3.822 3.916 1,465,118 +0.05(+1.20%)
Apr 25, 2003 3.880 3.895 3.843 3.870 861,024 -0.00(-0.11%)
Apr 24, 2003 3.780 3.906 3.769 3.874 1,552,027 +0.06(+1.52%)
Apr 23, 2003 3.764 3.834 3.722 3.816 3,657,333 +0.18(+5.04%)
Apr 22, 2003 3.590 3.642 3.568 3.633 682,930 +0.04(+1.20%)
Apr 21, 2003 3.580 3.592 3.560 3.590 775,064 +0.00(+0.00%)
Apr 17, 2003 3.552 3.594 3.552 3.590 856,749 +0.04(+1.10%)
Apr 16, 2003 3.565 3.565 3.525 3.551 637,813 -0.01(-0.38%)
Apr 15, 2003 3.519 3.568 3.507 3.565 421,251 +0.05(+1.32%)
Apr 14, 2003 3.501 3.526 3.485 3.519 779,338 -0.05(-1.30%)
Apr 11, 2003 3.586 3.606 3.559 3.565 495,813 -0.02(-0.44%)
Apr 10, 2003 3.555 3.589 3.527 3.581 1,539,205 +0.00(+0.00%)
Apr 09, 2003 3.580 3.632 3.569 3.581 2,415,426 +0.01(+0.18%)
Apr 08, 2003 3.490 3.580 3.475 3.574 2,125,727 +0.10(+2.82%)
Apr 07, 2003 3.443 3.497 3.442 3.476 1,714,449 +0.06(+1.88%)
Apr 04, 2003 3.380 3.416 3.376 3.412 1,347,338 +0.04(+1.28%)
Apr 03, 2003 3.395 3.395 3.337 3.369 694,328 -0.04(-1.30%)
Apr 02, 2003 3.407 3.437 3.375 3.413 861,973 +0.01(+0.22%)
Apr 01, 2003 3.360 3.411 3.344 3.406 752,268 +0.04(+1.16%)
Mar 31, 2003 3.365 3.380 3.288 3.367 949,358 +0.00(+0.06%)
Mar 28, 2003 3.289 3.373 3.289 3.365 1,007,298 +0.04(+1.30%)
Mar 27, 2003 3.180 3.327 3.180 3.322 1,824,155 +0.15(+4.75%)
Mar 26, 2003 3.165 3.178 3.136 3.171 2,627,714 -0.03(-0.92%)
Mar 25, 2003 3.169 3.201 3.166 3.201 604,094 +0.04(+1.16%)
Mar 24, 2003 3.186 3.190 3.152 3.164 593,170 -0.07(-2.15%)
Mar 21, 2003 3.158 3.257 3.154 3.233 1,090,408 +0.09(+2.88%)
Mar 20, 2003 3.137 3.143 3.106 3.143 861,024 -0.02(-0.63%)
Mar 19, 2003 3.174 3.174 3.137 3.163 419,351 -0.01(-0.20%)
Mar 18, 2003 3.164 3.169 3.137 3.169 910,890 +0.01(+0.17%)
Mar 17, 2003 3.124 3.185 3.106 3.164 892,843 +0.04(+1.28%)
Mar 14, 2003 3.122 3.153 3.095 3.124 528,582 -0.01(-0.24%)
Mar 13, 2003 3.127 3.137 3.088 3.131 943,184 +0.00(+0.13%)
Mar 12, 2003 3.180 3.180 3.094 3.127 754,642 -0.08(-2.37%)
Mar 11, 2003 3.237 3.244 3.197 3.203 904,241 -0.03(-1.04%)
Mar 10, 2003 3.243 3.261 3.223 3.236 742,769 -0.02(-0.74%)
Mar 07, 2003 3.211 3.262 3.211 3.261 1,116,054 +0.07(+2.04%)
Mar 06, 2003 3.180 3.223 3.158 3.195 719,498 -0.01(-0.23%)
Mar 05, 2003 3.116 3.211 3.112 3.203 1,179,218 -0.01(-0.26%)
Mar 04, 2003 3.206 3.257 3.205 3.211 643,037 -0.06(-1.77%)
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.