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 (%)
Feb 28, 2003 3.327 3.327 3.290 3.307 526,214 -0.02(-0.60%)
Feb 27, 2003 3.327 3.346 3.315 3.327 899,028 +0.00(+0.00%)
Feb 26, 2003 3.311 3.338 3.296 3.327 1,000,187 +0.00(+0.06%)
Feb 25, 2003 3.258 3.327 3.202 3.325 824,466 +0.04(+1.32%)
Feb 24, 2003 3.316 3.316 3.275 3.282 564,208 -0.03(-1.05%)
Feb 21, 2003 3.295 3.333 3.277 3.316 737,080 +0.01(+0.25%)
Feb 20, 2003 3.301 3.318 3.290 3.308 637,821 +0.01(+0.26%)
Feb 19, 2003 3.337 3.337 3.299 3.299 1,098,971 -0.04(-1.10%)
Feb 18, 2003 3.345 3.367 3.329 3.336 1,916,788 -0.01(-0.25%)
Feb 14, 2003 3.295 3.345 3.237 3.345 1,125,092 -0.02(-0.50%)
Feb 13, 2003 3.380 3.393 3.331 3.362 1,545,398 -0.05(-1.45%)
Feb 12, 2003 3.406 3.437 3.401 3.411 1,392,948 -0.00(-0.09%)
Feb 11, 2003 3.406 3.429 3.395 3.414 1,707,822 -0.02(-0.52%)
Feb 10, 2003 3.437 3.446 3.395 3.432 1,613,787 -0.01(-0.15%)
Feb 07, 2003 3.453 3.472 3.416 3.437 1,410,045 -0.04(-1.09%)
Feb 06, 2003 3.450 3.485 3.408 3.475 1,312,211 -0.05(-1.29%)
Feb 05, 2003 3.511 3.527 3.473 3.521 931,323 -0.02(-0.65%)
Feb 04, 2003 3.511 3.568 3.496 3.544 1,735,368 +0.09(+2.65%)
Feb 03, 2003 3.511 3.515 3.437 3.452 2,178,471 -0.04(-1.09%)
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%)
Jan 02, 2003 3.237 3.274 3.203 3.269 224,163 +0.05(+1.57%)
Dec 31, 2002 3.195 3.258 3.193 3.218 569,432 +0.00(+0.07%)
Dec 30, 2002 3.211 3.232 3.201 3.216 558,034 +0.00(+0.13%)
Dec 27, 2002 3.207 3.246 3.190 3.212 479,672 +0.01(+0.20%)
Dec 26, 2002 3.237 3.262 3.197 3.206 320,572 -0.02(-0.59%)
Dec 24, 2002 3.248 3.267 3.222 3.225 278,779 -0.04(-1.35%)
Dec 23, 2002 3.174 3.290 3.174 3.269 676,765 +0.09(+2.85%)
Dec 20, 2002 3.122 3.181 3.116 3.178 829,215 +0.17(+5.74%)
Dec 19, 2002 3.106 3.116 3.006 3.006 1,004,461 -0.05(-1.65%)
Dec 18, 2002 3.053 3.132 3.048 3.056 429,805 -0.02(-0.65%)
Dec 17, 2002 3.100 3.118 3.073 3.076 285,428 -0.04(-1.25%)
Dec 16, 2002 3.058 3.158 3.037 3.115 611,225 +0.05(+1.51%)
Dec 13, 2002 3.132 3.151 3.069 3.069 412,707 -0.08(-2.67%)
Dec 12, 2002 3.108 3.243 3.108 3.153 489,170 +0.02(+0.77%)
Dec 11, 2002 3.116 3.153 3.106 3.129 871,958 -0.05(-1.43%)
Dec 10, 2002 3.148 3.216 3.132 3.174 1,227,675 -0.04(-1.15%)
Dec 09, 2002 3.211 3.306 3.211 3.211 1,006,836 -0.05(-1.68%)
Dec 06, 2002 3.190 3.278 3.188 3.266 981,665 -0.01(-0.42%)
Dec 05, 2002 3.322 3.326 3.253 3.279 846,312 -0.04(-1.24%)
Dec 04, 2002 3.332 3.355 3.292 3.321 654,918 -0.03(-0.82%)
Dec 03, 2002 3.327 3.365 3.318 3.348 626,423 -0.03(-0.78%)
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.