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

Resmed Inc (NY: RMD )

215.01 +1.02 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2005 15.83 16.33 15.83 16.09 1,720,852 +0.05(+0.34%)
Oct 28, 2005 15.83 16.13 15.72 16.04 1,228,266 +0.00(+0.00%)
Oct 27, 2005 16.65 16.72 15.98 16.04 892,056 -0.66(-3.97%)
Oct 26, 2005 16.54 17.01 16.48 16.70 1,241,060 +0.27(+1.64%)
Oct 25, 2005 16.48 16.62 16.27 16.43 1,350,998 +0.08(+0.49%)
Oct 24, 2005 15.96 16.35 15.91 16.35 1,009,339 +0.31(+1.95%)
Oct 21, 2005 15.79 16.24 15.66 16.04 1,128,991 +0.19(+1.20%)
Oct 20, 2005 16.00 16.01 15.71 15.85 1,026,872 -0.20(-1.26%)
Oct 19, 2005 15.97 16.11 15.73 16.05 1,237,743 -0.08(-0.47%)
Oct 18, 2005 15.93 16.27 15.78 16.13 1,367,820 +0.23(+1.43%)
Oct 17, 2005 15.83 16.01 15.65 15.90 1,283,235 +0.01(+0.05%)
Oct 14, 2005 15.81 15.92 15.49 15.89 684,502 +0.27(+1.70%)
Oct 13, 2005 15.30 15.80 15.09 15.62 1,575,611 +0.00(+0.03%)
Oct 12, 2005 15.72 15.81 15.33 15.62 1,273,046 -0.19(-1.23%)
Oct 11, 2005 16.00 16.00 15.77 15.81 1,680,810 -0.36(-2.22%)
Oct 10, 2005 17.18 16.30 15.95 16.17 1,050,328 -0.18(-1.11%)
Oct 07, 2005 16.46 16.46 16.02 16.35 1,245,325 -0.12(-0.74%)
Oct 06, 2005 16.46 16.73 16.36 16.48 4,816,159 -0.17(-1.04%)
Oct 05, 2005 16.67 16.85 16.60 16.65 905,325 -0.30(-1.74%)
Oct 04, 2005 16.83 17.18 16.62 16.95 1,352,893 -0.06(-0.35%)
Oct 03, 2005 16.68 17.11 16.44 17.00 1,937,647 +8.60(+102.33%)
Sep 30, 2005 8.441 8.584 8.350 8.404 1,174,719 -0.04(-0.50%)
Sep 29, 2005 8.305 8.468 8.299 8.446 1,205,520 +0.14(+1.72%)
Sep 28, 2005 8.311 8.366 8.261 8.304 1,276,600 -0.01(-0.08%)
Sep 27, 2005 8.022 8.380 8.022 8.310 2,786,819 +0.30(+3.78%)
Sep 26, 2005 7.861 8.026 7.834 8.008 1,227,792 +0.13(+1.66%)
Sep 23, 2005 7.877 7.915 7.794 7.877 781,408 +0.03(+0.40%)
Sep 22, 2005 7.840 7.853 7.793 7.845 797,994 +0.00(+0.04%)
Sep 21, 2005 7.829 7.900 7.804 7.842 1,622,998 +0.01(+0.09%)
Sep 20, 2005 7.810 7.855 7.799 7.834 904,614 +0.03(+0.32%)
Sep 19, 2005 7.647 7.836 7.647 7.809 553,004 -0.04(-0.55%)
Sep 16, 2005 7.749 7.852 7.717 7.852 827,373 +0.12(+1.58%)
Sep 15, 2005 7.755 7.774 7.708 7.730 532,627 -0.05(-0.65%)
Sep 14, 2005 7.834 7.849 7.769 7.781 993,701 -0.03(-0.38%)
Sep 13, 2005 7.745 7.820 7.717 7.810 860,070 -0.00(-0.01%)
Sep 12, 2005 7.800 7.844 7.777 7.811 565,324 -0.01(-0.19%)
Sep 09, 2005 7.745 7.828 7.734 7.826 880,921 +0.07(+0.86%)
Sep 08, 2005 7.692 7.760 7.692 7.760 1,194,621 +0.01(+0.12%)
Sep 07, 2005 7.671 7.788 7.666 7.750 1,014,551 +0.01(+0.14%)
Sep 06, 2005 7.560 7.755 7.546 7.739 708,906 +0.16(+2.14%)
Sep 02, 2005 7.618 7.621 7.554 7.577 464,390 -0.04(-0.54%)
Sep 01, 2005 7.596 7.666 7.581 7.618 1,205,994 -0.01(-0.19%)
Aug 31, 2005 7.539 7.633 7.462 7.633 1,145,339 +0.08(+1.06%)
Aug 30, 2005 7.522 7.576 7.480 7.553 1,176,140 +0.01(+0.13%)
Aug 29, 2005 7.528 7.596 7.476 7.543 1,980,769 -0.11(-1.39%)
Aug 26, 2005 7.687 7.703 7.647 7.650 924,043 -0.09(-1.20%)
Aug 25, 2005 7.792 7.826 7.681 7.743 1,343,416 -0.15(-1.87%)
Aug 24, 2005 7.861 7.958 7.786 7.890 3,620,353 -0.06(-0.77%)
Aug 23, 2005 7.544 7.982 7.544 7.952 9,274,075 +0.74(+10.21%)
Aug 22, 2005 7.124 7.249 7.124 7.215 927,360 +0.06(+0.90%)
Aug 19, 2005 7.186 7.192 7.097 7.151 486,662 -0.03(-0.41%)
Aug 18, 2005 7.054 7.248 7.027 7.180 1,450,984 +0.11(+1.60%)
Aug 17, 2005 7.005 7.107 7.003 7.067 547,317 +0.04(+0.54%)
Aug 16, 2005 7.006 7.048 6.971 7.029 543,052 +0.03(+0.50%)
Aug 15, 2005 6.938 7.009 6.872 6.995 679,053 +0.02(+0.27%)
Aug 12, 2005 6.966 7.001 6.943 6.976 706,063 -0.02(-0.24%)
Aug 11, 2005 7.006 7.021 6.977 6.992 786,621 +0.04(+0.62%)
Aug 10, 2005 6.990 7.052 6.919 6.949 889,450 +0.13(+1.89%)
Aug 09, 2005 6.790 6.851 6.691 6.820 921,199 +0.02(+0.36%)
Aug 08, 2005 6.653 6.811 6.653 6.796 1,998,302 -0.02(-0.29%)
Aug 05, 2005 6.901 6.906 6.719 6.816 1,235,374 -0.15(-2.09%)
Aug 04, 2005 7.091 7.092 6.915 6.962 1,898,316 -0.13(-1.82%)
Aug 03, 2005 7.075 7.122 6.985 7.091 537,840 +0.00(+0.04%)
Aug 02, 2005 7.080 7.088 7.022 7.087 415,108 +0.00(+0.03%)
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.