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 (%)
May 31, 2002 2.913 2.961 2.890 2.890 612,642 -0.08(-2.66%)
May 28, 2002 2.941 2.969 2.870 2.969 694,803 +0.01(+0.18%)
May 27, 2002 2.953 2.985 2.948 2.964 382,307 +0.00(+0.00%)
May 24, 2002 2.953 2.985 2.948 2.964 377,083 -0.01(-0.32%)
May 23, 2002 2.953 2.973 2.906 2.973 1,153,097 +0.01(+0.32%)
May 22, 2002 2.953 2.979 2.950 2.964 450,221 -0.01(-0.18%)
May 21, 2002 2.953 2.983 2.948 2.969 706,201 -0.02(-0.53%)
May 20, 2002 2.979 3.001 2.948 2.985 1,110,830 -0.03(-1.15%)
May 17, 2002 3.042 3.042 2.985 3.019 727,097 -0.02(-0.69%)
May 16, 2002 3.053 3.064 3.011 3.041 1,292,723 +0.01(+0.28%)
May 15, 2002 3.011 3.043 2.976 3.032 1,331,666 -0.03(-0.93%)
May 14, 2002 3.053 3.063 3.013 3.061 1,139,800 -0.02(-0.62%)
May 13, 2002 3.064 3.079 3.014 3.079 870,522 -0.00(-0.10%)
May 10, 2002 3.127 3.127 3.043 3.083 669,632 -0.02(-0.71%)
May 09, 2002 3.024 3.127 3.019 3.105 3,445,995 +0.04(+1.17%)
May 08, 2002 3.043 3.132 2.974 3.069 2,503,286 +0.05(+1.82%)
May 07, 2002 2.988 3.095 2.958 3.014 2,466,242 +0.01(+0.25%)
May 06, 2002 3.011 3.158 3.002 3.007 3,180,042 -0.26(-7.84%)
May 03, 2002 3.079 3.338 3.001 3.263 5,149,047 -0.16(-4.65%)
May 02, 2002 3.474 3.564 3.387 3.422 4,165,494 -0.07(-1.96%)
May 01, 2002 3.801 3.801 3.490 3.490 2,633,413 -0.42(-10.67%)
Apr 30, 2002 3.795 3.911 3.795 3.907 631,639 +0.10(+2.68%)
Apr 29, 2002 3.938 3.956 3.786 3.805 1,043,866 -0.14(-3.58%)
Apr 26, 2002 3.948 3.985 3.890 3.946 335,291 -0.01(-0.19%)
Apr 25, 2002 3.967 4.021 3.909 3.953 346,689 -0.01(-0.32%)
Apr 24, 2002 4.001 4.010 3.964 3.966 415,077 -0.06(-1.54%)
Apr 23, 2002 4.080 4.080 4.027 4.028 462,568 -0.09(-2.15%)
Apr 22, 2002 4.206 4.206 4.117 4.117 481,090 -0.11(-2.64%)
Apr 19, 2002 4.232 4.232 4.202 4.228 378,508 -0.02(-0.45%)
Apr 18, 2002 4.201 4.274 4.170 4.247 142,475 +0.04(+0.98%)
Apr 17, 2002 4.229 4.232 4.195 4.206 423,625 -0.02(-0.55%)
Apr 16, 2002 4.086 4.248 4.086 4.229 486,789 +0.15(+3.56%)
Apr 15, 2002 4.108 4.108 4.054 4.084 444,047 -0.02(-0.59%)
Apr 12, 2002 4.106 4.132 4.090 4.108 418,401 +0.02(+0.44%)
Apr 11, 2002 4.051 4.122 4.051 4.090 518,134 +0.06(+1.44%)
Apr 10, 2002 4.025 4.080 3.942 4.032 628,789 +0.01(+0.18%)
Apr 09, 2002 4.012 4.050 3.990 4.025 785,037 +0.01(+0.32%)
Apr 08, 2002 4.072 4.073 4.000 4.012 972,154 -0.06(-1.47%)
Apr 05, 2002 4.064 4.103 4.053 4.072 598,395 +0.01(+0.21%)
Apr 04, 2002 4.133 4.133 4.053 4.064 873,846 -0.09(-2.15%)
Apr 03, 2002 4.170 4.189 4.153 4.153 753,217 -0.02(-0.40%)
Apr 02, 2002 4.195 4.195 4.148 4.170 418,876 -0.03(-0.75%)
Apr 01, 2002 4.225 4.226 4.146 4.202 595,545 -0.02(-0.55%)
Mar 29, 2002 4.211 4.261 4.189 4.225 330,542 +0.00(+0.00%)
Mar 28, 2002 4.211 4.261 4.189 4.225 330,542 +0.02(+0.53%)
Mar 27, 2002 4.164 4.206 4.117 4.203 225,110 +0.04(+0.94%)
Mar 26, 2002 4.159 4.164 4.117 4.164 759,391 -0.02(-0.50%)
Mar 25, 2002 4.219 4.219 4.181 4.185 547,578 -0.03(-0.80%)
Mar 22, 2002 4.222 4.223 4.185 4.219 664,408 -0.00(-0.07%)
Mar 21, 2002 4.201 4.232 4.169 4.222 712,849 +0.02(+0.50%)
Mar 20, 2002 4.171 4.201 4.165 4.201 196,615 +0.00(+0.05%)
Mar 19, 2002 4.254 4.317 4.186 4.199 861,973 -0.05(-1.29%)
Mar 18, 2002 4.160 4.280 4.160 4.253 740,870 +0.09(+2.28%)
Mar 15, 2002 4.077 4.161 4.077 4.159 686,729 +0.13(+3.27%)
Mar 14, 2002 4.038 4.058 3.999 4.027 560,876 +0.02(+0.60%)
Mar 13, 2002 3.948 4.014 3.948 4.003 200,414 +0.05(+1.28%)
Mar 12, 2002 3.895 4.002 3.895 3.952 410,802 -0.01(-0.35%)
Mar 11, 2002 3.943 3.984 3.915 3.966 686,254 -0.02(-0.45%)
Mar 08, 2002 4.006 4.009 3.922 3.984 9,023,417 -0.04(-1.10%)
Mar 07, 2002 4.053 4.101 4.001 4.028 798,335 -0.02(-0.57%)
Mar 06, 2002 3.927 4.053 3.927 4.051 1,113,679 +0.15(+3.83%)
Mar 05, 2002 3.959 3.959 3.890 3.902 773,639 -0.07(-1.70%)
Mar 04, 2002 3.839 3.984 3.839 3.969 1,005,398 +0.13(+3.40%)
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.