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

Resmed Inc (NY: RMD )

216.98 -1.17 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2003 4.206 4.242 4.178 4.189 388,571 -0.02(-0.38%)
Jul 30, 2003 4.263 4.263 4.178 4.205 632,140 -0.06(-1.36%)
Jul 29, 2003 4.229 4.284 4.229 4.263 349,714 +0.04(+1.00%)
Jul 28, 2003 4.252 4.261 4.221 4.221 685,687 -0.03(-0.70%)
Jul 25, 2003 4.236 4.263 4.201 4.250 417,951 +0.01(+0.32%)
Jul 24, 2003 4.273 4.285 4.236 4.236 559,638 -0.01(-0.25%)
Jul 23, 2003 4.221 4.247 4.189 4.247 357,770 +0.04(+0.90%)
Jul 22, 2003 4.131 4.210 4.115 4.209 728,809 +0.03(+0.66%)
Jul 21, 2003 4.196 4.203 4.145 4.182 389,045 -0.07(-1.66%)
Jul 18, 2003 4.168 4.252 4.168 4.252 740,182 +0.08(+1.87%)
Jul 17, 2003 4.273 4.284 4.145 4.174 1,071,416 -0.10(-2.32%)
Jul 16, 2003 4.321 4.326 4.242 4.273 597,547 -0.03(-0.71%)
Jul 15, 2003 4.305 4.337 4.301 4.304 540,683 -0.05(-1.07%)
Jul 14, 2003 4.358 4.376 4.342 4.350 594,230 -0.03(-0.65%)
Jul 11, 2003 4.331 4.380 4.316 4.379 760,084 +0.04(+0.85%)
Jul 10, 2003 4.279 4.342 4.269 4.342 1,310,719 +0.09(+2.24%)
Jul 09, 2003 4.221 4.254 4.205 4.247 2,379,292 +0.03(+0.75%)
Jul 08, 2003 4.147 4.215 4.143 4.215 2,291,152 +0.06(+1.42%)
Jul 07, 2003 4.135 4.156 4.126 4.156 1,033,032 +0.02(+0.51%)
Jul 03, 2003 4.073 4.141 4.072 4.135 649,199 -0.03(-0.66%)
Jul 02, 2003 4.050 4.161 4.050 4.163 966,691 +0.09(+2.26%)
Jul 01, 2003 4.105 4.105 4.015 4.071 1,891,208 -0.07(-1.58%)
Jun 30, 2003 4.158 4.178 4.097 4.136 3,077,300 -0.02(-0.53%)
Jun 27, 2003 4.147 4.221 4.130 4.158 1,733,883 +0.00(+0.03%)
Jun 26, 2003 4.083 4.167 4.083 4.157 923,569 +0.02(+0.38%)
Jun 25, 2003 4.131 4.141 4.094 4.141 1,198,412 +0.01(+0.26%)
Jun 24, 2003 4.122 4.141 4.084 4.131 553,478 +0.01(+0.20%)
Jun 23, 2003 4.157 4.157 4.004 4.122 1,309,771 -0.11(-2.54%)
Jun 20, 2003 4.273 4.279 4.194 4.230 803,206 -0.02(-0.55%)
Jun 19, 2003 4.425 4.452 4.248 4.253 1,159,555 -0.17(-3.91%)
Jun 18, 2003 4.379 4.432 4.358 4.426 1,180,405 +0.03(+0.65%)
Jun 17, 2003 4.337 4.421 4.301 4.398 819,318 +0.05(+1.17%)
Jun 16, 2003 4.263 4.358 4.242 4.347 1,432,503 +0.02(+0.44%)
Jun 13, 2003 4.347 4.361 4.326 4.328 870,495 -0.02(-0.44%)
Jun 12, 2003 4.374 4.379 4.309 4.347 457,282 -0.01(-0.19%)
Jun 11, 2003 4.316 4.356 4.279 4.356 660,098 +0.04(+0.93%)
Jun 10, 2003 4.248 4.316 4.231 4.316 569,589 +0.07(+1.59%)
Jun 09, 2003 4.248 4.272 4.224 4.248 554,899 +0.00(+0.02%)
Jun 06, 2003 4.326 4.366 4.247 4.247 2,025,312 -0.07(-1.66%)
Jun 05, 2003 4.252 4.320 4.212 4.319 1,395,541 +0.06(+1.36%)
Jun 04, 2003 4.210 4.273 4.210 4.261 692,795 +0.04(+0.98%)
Jun 03, 2003 4.199 4.236 4.171 4.220 1,065,255 +0.00(+0.05%)
Jun 02, 2003 4.215 4.221 4.168 4.217 1,069,520 +0.02(+0.43%)
May 30, 2003 4.125 4.221 4.117 4.199 1,277,548 +0.08(+2.00%)
May 29, 2003 4.105 4.157 4.086 4.117 2,666,456 -0.03(-0.64%)
May 28, 2003 4.045 4.186 4.045 4.144 2,005,884 +0.10(+2.59%)
May 27, 2003 3.920 4.083 3.920 4.039 1,283,235 +0.09(+2.35%)
May 23, 2003 3.904 3.957 3.888 3.946 698,955 +0.02(+0.54%)
May 22, 2003 3.846 3.942 3.830 3.925 1,150,552 +0.08(+2.09%)
May 21, 2003 3.799 3.851 3.756 3.845 523,150 +0.02(+0.52%)
May 20, 2003 3.777 3.825 3.747 3.825 756,293 +0.03(+0.83%)
May 19, 2003 3.803 3.824 3.751 3.793 942,523 -0.03(-0.83%)
May 16, 2003 3.846 3.898 3.825 3.825 1,256,698 -0.04(-0.96%)
May 15, 2003 3.835 3.885 3.825 3.862 1,009,339 +0.03(+0.85%)
May 14, 2003 3.883 3.883 3.814 3.829 713,645 -0.05(-1.39%)
May 13, 2003 3.899 3.903 3.879 3.883 618,398 -0.05(-1.34%)
May 12, 2003 3.851 3.936 3.845 3.936 1,053,409 +0.06(+1.63%)
May 09, 2003 3.890 3.890 3.805 3.872 1,252,907 -0.02(-0.46%)
May 08, 2003 3.883 3.915 3.869 3.890 500,878 +0.01(+0.19%)
May 07, 2003 3.920 3.946 3.883 3.883 772,879 -0.06(-1.55%)
May 06, 2003 4.010 4.073 3.921 3.944 1,042,510 -0.07(-1.63%)
May 05, 2003 3.957 4.010 3.930 4.010 1,952,810 +0.05(+1.31%)
May 02, 2003 3.804 3.961 3.800 3.958 1,305,033 +0.15(+3.82%)
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.