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

Resmed Inc (NY: RMD )

216.35 -0.59 (-0.27%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 7, 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 (%)
Dec 31, 2004 5.371 5.396 5.371 5.392 344,971 +0.02(+0.39%)
Dec 30, 2004 5.360 5.391 5.344 5.371 163,482 +0.00(+0.04%)
Dec 29, 2004 5.341 5.376 5.341 5.369 212,290 -0.01(-0.16%)
Dec 28, 2004 5.298 5.380 5.298 5.377 392,357 +0.08(+1.51%)
Dec 27, 2004 5.296 5.312 5.273 5.297 304,219 +0.00(+0.02%)
Dec 23, 2004 5.292 5.334 5.276 5.296 291,899 -0.04(-0.69%)
Dec 22, 2004 5.306 5.350 5.288 5.333 254,463 +0.02(+0.30%)
Dec 21, 2004 5.302 5.318 5.264 5.317 664,828 +0.00(+0.02%)
Dec 20, 2004 5.318 5.376 5.306 5.316 353,027 -0.06(-1.04%)
Dec 17, 2004 5.323 5.393 5.323 5.372 837,314 +0.05(+0.91%)
Dec 16, 2004 5.363 5.363 5.282 5.323 389,514 -0.04(-0.71%)
Dec 15, 2004 5.327 5.379 5.326 5.361 563,895 +0.03(+0.61%)
Dec 14, 2004 5.297 5.365 5.294 5.329 633,079 +0.01(+0.20%)
Dec 13, 2004 5.260 5.345 5.260 5.318 843,000 +0.04(+0.74%)
Dec 10, 2004 5.203 5.300 5.192 5.279 656,299 +0.04(+0.75%)
Dec 09, 2004 5.197 5.250 5.160 5.240 1,434,380 -0.01(-0.16%)
Dec 08, 2004 5.091 5.255 5.091 5.248 796,562 +0.09(+1.78%)
Dec 07, 2004 5.235 5.260 5.146 5.157 1,175,178 -0.08(-1.49%)
Dec 06, 2004 5.286 5.339 5.234 5.235 1,184,655 -0.16(-2.92%)
Dec 03, 2004 5.355 5.401 5.343 5.392 1,144,850 +0.05(+0.95%)
Dec 02, 2004 5.344 5.391 5.323 5.341 620,759 +0.00(+0.00%)
Dec 01, 2004 5.243 5.346 5.234 5.341 925,926 +0.06(+1.12%)
Nov 30, 2004 5.281 5.318 5.254 5.282 821,203 -0.04(-0.71%)
Nov 29, 2004 5.228 5.355 5.223 5.320 1,265,211 +0.05(+1.04%)
Nov 26, 2004 5.234 5.283 5.227 5.265 172,959 +0.02(+0.34%)
Nov 24, 2004 5.223 5.255 5.187 5.247 934,456 +0.01(+0.26%)
Nov 23, 2004 5.154 5.276 5.154 5.234 968,574 +0.08(+1.51%)
Nov 22, 2004 5.096 5.189 5.096 5.156 2,605,767 -0.05(-0.99%)
Nov 19, 2004 5.282 5.296 5.207 5.207 869,537 -0.06(-1.20%)
Nov 18, 2004 5.257 5.280 5.242 5.271 589,484 +0.01(+0.10%)
Nov 17, 2004 5.223 5.295 5.222 5.265 2,599,133 -0.01(-0.24%)
Nov 16, 2004 5.371 5.372 5.269 5.278 1,795,937 -0.10(-1.84%)
Nov 15, 2004 5.360 5.401 5.360 5.377 584,745 -0.00(-0.08%)
Nov 12, 2004 5.339 5.381 5.330 5.381 815,990 -0.01(-0.10%)
Nov 11, 2004 5.276 5.402 5.276 5.387 1,868,912 +0.11(+2.00%)
Nov 10, 2004 5.208 5.431 5.208 5.281 2,994,334 +0.07(+1.40%)
Nov 09, 2004 5.065 5.225 5.046 5.208 3,329,829 +0.16(+3.24%)
Nov 08, 2004 5.065 5.146 5.045 5.045 1,753,289 -0.01(-0.10%)
Nov 05, 2004 5.009 5.062 5.003 5.050 1,154,802 +0.05(+1.03%)
Nov 04, 2004 5.001 5.001 4.933 4.998 2,057,509 -0.03(-0.57%)
Nov 03, 2004 5.033 5.055 4.986 5.027 1,469,446 +0.07(+1.34%)
Nov 02, 2004 4.902 4.975 4.886 4.960 1,639,089 +0.06(+1.21%)
Nov 01, 2004 4.923 4.941 4.886 4.901 948,198 -0.06(-1.17%)
Oct 29, 2004 4.965 4.971 4.908 4.959 714,584 +0.01(+0.21%)
Oct 28, 2004 5.012 5.017 4.883 4.949 2,155,125 -0.03(-0.64%)
Oct 27, 2004 4.965 5.000 4.904 4.980 1,049,604 +0.07(+1.48%)
Oct 26, 2004 4.880 4.927 4.870 4.908 1,665,151 +0.08(+1.73%)
Oct 25, 2004 4.812 4.838 4.783 4.824 1,496,930 +0.02(+0.40%)
Oct 22, 2004 4.906 4.911 4.784 4.805 1,409,265 -0.05(-1.00%)
Oct 21, 2004 4.862 4.864 4.836 4.854 1,068,085 +0.02(+0.33%)
Oct 20, 2004 4.854 4.873 4.816 4.838 1,290,800 +0.08(+1.60%)
Oct 19, 2004 4.801 4.837 4.736 4.762 862,429 +0.01(+0.29%)
Oct 18, 2004 4.727 4.798 4.723 4.748 1,120,683 +0.02(+0.33%)
Oct 15, 2004 4.801 4.805 4.699 4.732 2,011,544 -0.05(-1.06%)
Oct 14, 2004 4.827 4.844 4.764 4.783 562,474 -0.02(-0.44%)
Oct 13, 2004 4.896 4.901 4.772 4.804 1,695,952 -0.02(-0.33%)
Oct 12, 2004 4.732 4.864 4.676 4.820 3,390,957 +0.20(+4.29%)
Oct 11, 2004 4.590 4.642 4.590 4.622 1,763,714 +0.04(+0.78%)
Oct 08, 2004 4.694 4.714 4.569 4.586 2,738,449 -0.04(-0.89%)
Oct 07, 2004 4.690 4.690 4.574 4.627 2,787,257 -0.04(-0.79%)
Oct 06, 2004 4.938 4.944 4.540 4.664 10,194,669 -0.28(-5.60%)
Oct 05, 2004 5.061 5.062 4.922 4.940 2,376,892 -0.12(-2.38%)
Oct 04, 2004 5.033 5.076 5.017 5.061 1,225,881 +0.02(+0.44%)
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.