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

Resmed Inc (NY: RMD )

216.94 -0.04 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jul 29, 2005 7.012 7.115 7.006 7.070 662,933 +0.03(+0.37%)
Jul 28, 2005 6.945 7.091 6.945 7.043 863,850 +0.10(+1.44%)
Jul 27, 2005 6.937 6.980 6.899 6.943 713,162 -0.02(-0.29%)
Jul 26, 2005 6.869 6.990 6.848 6.963 464,384 +0.07(+0.99%)
Jul 25, 2005 6.874 6.937 6.797 6.894 530,725 -0.07(-1.00%)
Jul 22, 2005 6.975 7.033 6.886 6.964 436,427 +0.02(+0.30%)
Jul 21, 2005 7.015 7.037 6.910 6.943 683,309 -0.06(-0.81%)
Jul 20, 2005 6.964 7.016 6.954 7.000 794,666 +0.09(+1.24%)
Jul 19, 2005 6.885 6.919 6.852 6.914 523,143 +0.05(+0.71%)
Jul 18, 2005 6.938 6.938 6.857 6.866 530,725 -0.10(-1.41%)
Jul 15, 2005 6.871 6.972 6.793 6.964 1,034,914 -0.04(-0.59%)
Jul 14, 2005 7.022 7.027 6.932 7.005 502,293 -0.01(-0.17%)
Jul 13, 2005 7.070 7.073 6.951 7.017 960,992 -0.10(-1.39%)
Jul 12, 2005 7.075 7.137 7.047 7.116 863,850 -0.02(-0.33%)
Jul 11, 2005 7.112 7.173 7.037 7.139 1,146,272 -0.03(-0.47%)
Jul 08, 2005 6.988 7.204 6.983 7.173 1,106,468 +0.18(+2.64%)
Jul 07, 2005 6.851 7.017 6.793 6.988 2,443,233 +0.03(+0.47%)
Jul 06, 2005 7.003 7.003 6.884 6.956 1,776,982 -0.06(-0.81%)
Jul 05, 2005 6.890 7.029 6.890 7.013 1,293,643 +0.05(+0.76%)
Jul 01, 2005 6.938 6.986 6.864 6.960 1,309,754 -0.00(-0.05%)
Jun 30, 2005 6.936 7.054 6.910 6.963 1,863,225 -0.03(-0.44%)
Jun 29, 2005 6.822 7.079 6.811 6.994 3,360,156 +0.22(+3.27%)
Jun 28, 2005 6.542 6.842 6.542 6.772 2,728,024 +0.29(+4.51%)
Jun 27, 2005 6.489 6.493 6.447 6.480 1,325,866 -0.03(-0.47%)
Jun 24, 2005 6.546 6.566 6.504 6.510 707,002 -0.03(-0.48%)
Jun 23, 2005 6.498 6.592 6.498 6.542 1,345,294 +0.04(+0.68%)
Jun 22, 2005 6.424 6.500 6.420 6.498 1,909,664 +0.09(+1.35%)
Jun 21, 2005 6.334 6.419 6.274 6.411 1,203,135 +0.08(+1.23%)
Jun 20, 2005 6.394 6.441 6.331 6.333 682,361 -0.10(-1.59%)
Jun 17, 2005 6.529 6.535 6.410 6.435 1,436,276 -0.04(-0.67%)
Jun 16, 2005 6.410 6.506 6.410 6.479 1,920,089 +0.07(+1.07%)
Jun 15, 2005 6.510 6.568 6.377 6.410 2,333,771 -0.03(-0.54%)
Jun 14, 2005 6.526 6.547 6.426 6.445 1,678,419 -0.09(-1.32%)
Jun 13, 2005 6.658 6.663 6.489 6.531 2,014,387 -0.18(-2.73%)
Jun 10, 2005 6.720 6.753 6.702 6.715 415,103 -0.01(-0.08%)
Jun 09, 2005 6.751 6.753 6.690 6.720 649,664 -0.04(-0.59%)
Jun 08, 2005 6.859 6.859 6.753 6.760 755,336 -0.03(-0.47%)
Jun 07, 2005 6.684 6.910 6.684 6.792 1,088,935 +0.13(+1.98%)
Jun 06, 2005 6.563 6.676 6.543 6.660 819,781 +0.05(+0.83%)
Jun 03, 2005 6.580 6.639 6.578 6.605 1,020,699 +0.01(+0.14%)
Jun 02, 2005 6.584 6.626 6.568 6.596 596,118 -0.03(-0.40%)
Jun 01, 2005 6.592 6.627 6.587 6.622 896,547 +0.03(+0.46%)
May 31, 2005 6.616 6.642 6.592 6.592 919,766 -0.07(-1.00%)
May 27, 2005 6.669 6.690 6.652 6.658 462,489 -0.04(-0.55%)
May 26, 2005 6.710 6.710 6.663 6.695 423,158 -0.00(-0.06%)
May 25, 2005 6.787 6.787 6.664 6.699 524,091 -0.09(-1.29%)
May 24, 2005 6.780 6.853 6.766 6.787 765,761 -0.00(-0.03%)
May 23, 2005 6.709 6.799 6.692 6.789 932,086 +0.06(+0.96%)
May 20, 2005 6.795 6.806 6.692 6.725 876,644 -0.04(-0.59%)
May 19, 2005 6.706 6.787 6.701 6.765 954,358 +0.08(+1.25%)
May 18, 2005 6.574 6.692 6.573 6.681 979,946 +0.14(+2.08%)
May 17, 2005 6.580 6.580 6.516 6.545 628,341 -0.03(-0.53%)
May 16, 2005 6.500 6.580 6.482 6.580 994,162 +0.03(+0.47%)
May 13, 2005 6.613 6.613 6.526 6.549 646,347 -0.09(-1.34%)
May 12, 2005 6.669 6.670 6.604 6.638 1,398,841 -0.03(-0.52%)
May 11, 2005 6.637 6.673 6.582 6.673 2,218,622 +0.03(+0.51%)
May 10, 2005 6.611 6.647 6.561 6.639 896,547 -0.07(-1.04%)
May 09, 2005 6.679 6.815 6.679 6.709 1,027,333 +0.06(+0.84%)
May 06, 2005 6.516 6.711 6.369 6.653 3,562,969 +0.01(+0.08%)
May 05, 2005 6.633 6.709 6.587 6.647 1,589,807 +0.01(+0.22%)
May 04, 2005 6.548 6.649 6.505 6.633 1,088,461 +0.09(+1.45%)
May 03, 2005 6.529 6.558 6.471 6.538 1,444,805 -0.05(-0.71%)
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.