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

Resmed Inc (NY: RMD )

218.57 -1.40 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 4.557 4.559 4.501 4.559 522,408 +0.00(+0.05%)
Aug 28, 2003 4.420 4.557 4.413 4.557 850,100 +0.14(+3.17%)
Aug 27, 2003 4.432 4.459 4.417 4.417 340,040 -0.01(-0.12%)
Aug 26, 2003 4.348 4.438 4.348 4.422 636,863 +0.04(+0.94%)
Aug 25, 2003 4.427 4.427 4.375 4.381 998,749 -0.09(-2.02%)
Aug 22, 2003 4.506 4.517 4.467 4.471 875,746 -0.10(-2.14%)
Aug 21, 2003 4.543 4.580 4.543 4.569 554,702 -0.00(-0.02%)
Aug 20, 2003 4.567 4.571 4.553 4.570 438,823 +0.00(+0.02%)
Aug 19, 2003 4.580 4.580 4.538 4.569 1,034,368 +0.00(+0.05%)
Aug 18, 2003 4.580 4.585 4.538 4.567 751,793 -0.05(-1.09%)
Aug 15, 2003 4.611 4.629 4.608 4.618 168,595 +0.02(+0.37%)
Aug 14, 2003 4.590 4.627 4.548 4.601 541,405 -0.02(-0.46%)
Aug 13, 2003 4.580 4.688 4.576 4.622 1,579,573 +0.03(+0.69%)
Aug 12, 2003 4.406 4.600 4.406 4.590 1,768,589 +0.22(+5.06%)
Aug 11, 2003 4.317 4.406 4.317 4.369 699,552 +0.03(+0.65%)
Aug 08, 2003 4.343 4.370 4.327 4.341 541,879 -0.08(-1.72%)
Aug 07, 2003 4.374 4.422 4.353 4.417 725,672 +0.05(+1.08%)
Aug 06, 2003 4.211 4.406 4.211 4.369 2,954,456 +0.25(+6.08%)
Aug 05, 2003 4.138 4.169 4.117 4.119 505,786 -0.04(-1.06%)
Aug 04, 2003 4.127 4.169 4.101 4.163 437,873 +0.05(+1.15%)
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.