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

Resmed Inc (NY: RMD )

216.98 -1.17 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 4.158 4.178 4.097 4.136 3,077,300 -0.02(-0.53%)
Jun 27, 2003 4.147 4.221 4.130 4.158 1,733,883 +0.00(+0.03%)
Jun 26, 2003 4.083 4.167 4.083 4.157 923,569 +0.02(+0.38%)
Jun 25, 2003 4.131 4.141 4.094 4.141 1,198,412 +0.01(+0.26%)
Jun 24, 2003 4.122 4.141 4.084 4.131 553,478 +0.01(+0.20%)
Jun 23, 2003 4.157 4.157 4.004 4.122 1,309,771 -0.11(-2.54%)
Jun 20, 2003 4.273 4.279 4.194 4.230 803,206 -0.02(-0.55%)
Jun 19, 2003 4.425 4.452 4.248 4.253 1,159,555 -0.17(-3.91%)
Jun 18, 2003 4.379 4.432 4.358 4.426 1,180,405 +0.03(+0.65%)
Jun 17, 2003 4.337 4.421 4.301 4.398 819,318 +0.05(+1.17%)
Jun 16, 2003 4.263 4.358 4.242 4.347 1,432,503 +0.02(+0.44%)
Jun 13, 2003 4.347 4.361 4.326 4.328 870,495 -0.02(-0.44%)
Jun 12, 2003 4.374 4.379 4.309 4.347 457,282 -0.01(-0.19%)
Jun 11, 2003 4.316 4.356 4.279 4.356 660,098 +0.04(+0.93%)
Jun 10, 2003 4.248 4.316 4.231 4.316 569,589 +0.07(+1.59%)
Jun 09, 2003 4.248 4.272 4.224 4.248 554,899 +0.00(+0.02%)
Jun 06, 2003 4.326 4.366 4.247 4.247 2,025,312 -0.07(-1.66%)
Jun 05, 2003 4.252 4.320 4.212 4.319 1,395,541 +0.06(+1.36%)
Jun 04, 2003 4.210 4.273 4.210 4.261 692,795 +0.04(+0.98%)
Jun 03, 2003 4.199 4.236 4.171 4.220 1,065,255 +0.00(+0.05%)
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.