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

Resmed Inc (NY: RMD )

214.57 -0.44 (-0.20%)
Streaming Delayed Price Updated: 11:14 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 30, 2002 3.345 3.347 3.260 3.283 978,537 -0.08(-2.32%)
Aug 29, 2002 3.313 3.397 3.304 3.361 615,554 -0.04(-1.30%)
Aug 28, 2002 3.429 3.447 3.361 3.405 693,269 -0.07(-2.06%)
Aug 27, 2002 3.575 3.582 3.434 3.477 651,094 -0.07(-2.02%)
Aug 26, 2002 3.484 3.581 3.482 3.548 716,488 +0.07(+1.91%)
Aug 23, 2002 3.514 3.587 3.463 3.482 781,882 -0.05(-1.35%)
Aug 22, 2002 3.482 3.547 3.482 3.529 7,392,344 +0.03(+0.94%)
Aug 21, 2002 3.482 3.506 3.457 3.497 833,534 +0.01(+0.42%)
Aug 20, 2002 3.484 3.518 3.462 3.482 752,502 +0.06(+1.85%)
Aug 16, 2002 3.324 3.487 3.324 3.419 2,058,483 +0.01(+0.43%)
Aug 15, 2002 3.376 3.465 3.366 3.404 3,611,349 -0.10(-2.95%)
Aug 14, 2002 3.060 3.535 3.049 3.507 5,880,230 +0.55(+18.63%)
Aug 13, 2002 2.954 3.020 2.949 2.957 724,544 +0.00(+0.07%)
Aug 12, 2002 2.954 2.970 2.881 2.954 443,540 +0.12(+4.09%)
Aug 07, 2002 2.854 2.870 2.785 2.838 499,457 +0.04(+1.32%)
Aug 06, 2002 2.764 2.864 2.764 2.801 548,739 +0.06(+2.19%)
Aug 05, 2002 2.753 2.779 2.712 2.741 1,374,691 -0.01(-0.46%)
Aug 02, 2002 2.801 2.810 2.744 2.754 605,603 -0.03(-1.14%)
Aug 01, 2002 2.865 2.870 2.728 2.786 1,099,374 -0.07(-2.62%)
Jul 31, 2002 2.902 2.903 2.854 2.861 566,272 -0.05(-1.81%)
Jul 30, 2002 2.865 2.939 2.824 2.913 874,286 +0.05(+1.69%)
Jul 29, 2002 2.733 2.865 2.733 2.865 676,209 +0.08(+2.84%)
Jul 26, 2002 2.813 2.821 2.712 2.786 576,223 -0.02(-0.57%)
Jul 25, 2002 2.733 2.838 2.731 2.801 1,363,792 +0.08(+2.91%)
Jul 24, 2002 2.617 2.743 2.583 2.722 1,189,883 +0.10(+3.66%)
Jul 23, 2002 2.675 2.683 2.604 2.626 1,145,813 -0.05(-1.81%)
Jul 22, 2002 2.659 2.722 2.652 2.675 875,234 +0.04(+1.40%)
Jul 19, 2002 2.640 2.675 2.611 2.638 1,035,402 -0.10(-3.59%)
Jul 17, 2002 2.749 2.758 2.680 2.736 951,527 -0.03(-1.03%)
Jul 12, 2002 2.701 2.832 2.664 2.764 969,060 +0.06(+2.34%)
Jul 11, 2002 2.648 2.705 2.606 2.701 1,474,677 +0.02(+0.71%)
Jul 10, 2002 2.866 2.869 2.658 2.682 1,289,395 -0.18(-6.41%)
Jul 09, 2002 2.940 2.940 2.919 2.866 1,458,092 -0.07(-2.51%)
Jul 08, 2002 3.018 3.018 2.940 2.940 762,927 -0.08(-2.59%)
Jul 05, 2002 2.891 3.018 2.891 3.018 197,603 +0.15(+5.07%)
Jul 04, 2002 2.877 2.893 2.844 2.872 665,784 +0.00(+0.00%)
Jul 03, 2002 2.877 2.893 2.844 2.872 665,784 -0.01(-0.29%)
Jul 02, 2002 2.970 2.970 2.881 2.881 951,053 -0.06(-1.97%)
Jul 01, 2002 3.081 3.086 2.939 2.939 1,317,827 -0.16(-5.27%)
Jun 28, 2002 3.065 3.158 3.060 3.102 2,417,675 +0.03(+0.82%)
Jun 27, 2002 2.944 3.107 2.944 3.077 1,302,189 +0.14(+4.89%)
Jun 26, 2002 2.933 2.954 2.907 2.933 664,837 -0.04(-1.24%)
Jun 25, 2002 2.954 3.015 2.949 2.970 801,311 -0.03(-0.95%)
Jun 21, 2002 2.981 3.014 2.955 2.999 436,906 +0.02(+0.60%)
Jun 20, 2002 3.041 3.058 2.965 2.981 962,426 +0.04(+1.44%)
Jun 19, 2002 2.933 2.979 2.933 2.939 763,401 -0.01(-0.21%)
Jun 18, 2002 2.902 2.971 2.891 2.945 876,182 +0.03(+1.05%)
Jun 17, 2002 2.836 2.942 2.834 2.914 1,079,945 +0.08(+2.75%)
Jun 14, 2002 2.770 2.847 2.769 2.836 255,888 -0.01(-0.44%)
Jun 12, 2002 2.859 2.874 2.823 2.849 1,224,001 -0.02(-0.81%)
Jun 11, 2002 2.907 2.909 2.854 2.872 1,042,036 -0.05(-1.80%)
Jun 10, 2002 2.897 2.949 2.859 2.925 833,060 +0.03(+0.95%)
Jun 07, 2002 2.823 2.902 2.780 2.897 2,065,591 +0.29(+11.17%)
Jun 06, 2002 2.654 2.670 2.564 2.606 1,701,186 -0.15(-5.36%)
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.