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

Resmed Inc (NY: RMD )

218.06 +34.64 (+18.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 5.360 5.400 5.356 5.377 722,639 +0.01(+0.12%)
Jun 29, 2004 5.297 5.373 5.297 5.371 823,572 +0.05(+0.99%)
Jun 28, 2004 5.296 5.327 5.276 5.318 387,619 -0.00(-0.04%)
Jun 25, 2004 5.323 5.352 5.275 5.320 703,685 -0.00(-0.04%)
Jun 24, 2004 5.369 5.393 5.302 5.322 1,067,137 -0.05(-0.86%)
Jun 23, 2004 5.434 5.434 5.336 5.369 666,250 -0.07(-1.20%)
Jun 22, 2004 5.434 5.450 5.351 5.434 745,858 -0.01(-0.12%)
Jun 21, 2004 5.445 5.486 5.439 5.440 711,267 +0.01(+0.17%)
Jun 18, 2004 5.396 5.462 5.396 5.431 827,837 +0.03(+0.65%)
Jun 17, 2004 5.365 5.422 5.306 5.396 554,418 +0.03(+0.59%)
Jun 16, 2004 5.381 5.381 5.313 5.364 744,437 -0.02(-0.31%)
Jun 15, 2004 5.329 5.401 5.329 5.381 504,189 +0.07(+1.39%)
Jun 14, 2004 5.307 5.318 5.277 5.307 433,583 -0.02(-0.32%)
Jun 10, 2004 5.264 5.350 5.264 5.324 487,604 +0.09(+1.65%)
Jun 09, 2004 5.290 5.335 5.235 5.238 317,013 -0.07(-1.37%)
Jun 08, 2004 5.276 5.311 5.263 5.311 346,393 +0.02(+0.46%)
Jun 07, 2004 5.263 5.292 5.244 5.286 371,034 +0.05(+0.95%)
Jun 04, 2004 5.255 5.276 5.237 5.237 534,990 +0.00(+0.06%)
Jun 03, 2004 5.249 5.302 5.222 5.234 971,891 -0.04(-0.68%)
Jun 02, 2004 5.310 5.310 5.224 5.269 582,850 -0.04(-0.76%)
Jun 01, 2004 5.302 5.318 5.288 5.310 409,416 -0.05(-0.94%)
May 28, 2004 5.329 5.365 5.327 5.360 418,420 -0.00(-0.06%)
May 27, 2004 5.355 5.371 5.302 5.363 734,486 +0.05(+0.93%)
May 26, 2004 5.276 5.336 5.246 5.314 547,784 +0.07(+1.29%)
May 25, 2004 5.186 5.249 5.177 5.246 706,528 +0.07(+1.45%)
May 24, 2004 5.128 5.185 5.123 5.171 661,511 +0.04(+0.82%)
May 21, 2004 5.139 5.139 5.093 5.129 552,049 +0.02(+0.33%)
May 20, 2004 5.107 5.122 5.065 5.112 394,727 -0.02(-0.47%)
May 19, 2004 5.172 5.190 5.133 5.137 632,132 +0.01(+0.16%)
May 18, 2004 5.028 5.133 5.028 5.128 854,847 +0.17(+3.38%)
May 17, 2004 5.038 5.039 4.959 4.960 825,941 -0.10(-1.92%)
May 14, 2004 5.057 5.084 5.034 5.057 588,536 +0.01(+0.13%)
May 13, 2004 4.991 5.065 4.987 5.051 992,267 +0.01(+0.25%)
May 12, 2004 5.044 5.066 5.001 5.038 888,491 -0.00(-0.08%)
May 11, 2004 5.012 5.075 5.012 5.043 517,931 +0.02(+0.40%)
May 10, 2004 5.036 5.057 4.993 5.023 820,729 -0.13(-2.56%)
May 07, 2004 5.244 5.253 5.152 5.154 631,184 -0.09(-1.73%)
May 06, 2004 5.307 5.307 5.245 5.245 612,703 -0.11(-1.99%)
May 05, 2004 5.249 5.371 5.218 5.352 1,070,454 +0.09(+1.75%)
May 04, 2004 5.173 5.271 5.173 5.260 729,747 +0.06(+1.20%)
May 03, 2004 5.199 5.222 5.165 5.198 898,916 -0.00(-0.04%)
Apr 30, 2004 5.223 5.223 5.139 5.200 1,619,186 -0.03(-0.50%)
Apr 29, 2004 5.176 5.259 5.176 5.226 1,265,211 -0.02(-0.42%)
Apr 28, 2004 5.214 5.259 5.193 5.248 1,262,842 +0.03(+0.67%)
Apr 27, 2004 5.118 5.263 5.118 5.214 1,383,203 +0.17(+3.37%)
Apr 26, 2004 5.075 5.144 5.028 5.044 439,270 -0.03(-0.62%)
Apr 23, 2004 5.075 5.089 5.044 5.075 642,557 -0.02(-0.31%)
Apr 22, 2004 5.062 5.091 5.031 5.091 586,167 +0.05(+0.90%)
Apr 21, 2004 4.922 5.049 4.896 5.046 962,887 +0.11(+2.27%)
Apr 20, 2004 4.938 4.948 4.912 4.934 374,351 +0.00(+0.02%)
Apr 19, 2004 4.928 4.959 4.894 4.933 359,187 +0.01(+0.13%)
Apr 16, 2004 4.908 4.938 4.902 4.927 441,639 +0.02(+0.41%)
Apr 15, 2004 4.889 4.913 4.881 4.906 750,597 +0.03(+0.52%)
Apr 14, 2004 4.851 4.885 4.851 4.881 1,679,367 -0.04(-0.73%)
Apr 13, 2004 4.927 4.937 4.906 4.917 1,025,911 -0.03(-0.64%)
Apr 12, 2004 4.923 4.949 4.896 4.949 389,514 +0.03(+0.54%)
Apr 08, 2004 4.949 4.977 4.922 4.922 613,651 -0.02(-0.34%)
Apr 07, 2004 4.916 4.947 4.885 4.939 1,515,411 +0.04(+0.86%)
Apr 06, 2004 4.822 4.931 4.822 4.897 845,370 +0.07(+1.55%)
Apr 05, 2004 4.801 4.838 4.788 4.822 779,029 +0.06(+1.33%)
Apr 02, 2004 4.707 4.764 4.707 4.759 849,634 +0.03(+0.58%)
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.