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 (%)
Feb 28, 2003 3.334 3.334 3.297 3.314 525,045 -0.02(-0.60%)
Feb 27, 2003 3.334 3.353 3.323 3.334 897,032 +0.00(+0.00%)
Feb 26, 2003 3.318 3.346 3.304 3.334 997,966 +0.00(+0.06%)
Feb 25, 2003 3.266 3.334 3.209 3.332 822,635 +0.04(+1.32%)
Feb 24, 2003 3.324 3.324 3.283 3.289 562,955 -0.03(-1.05%)
Feb 21, 2003 3.303 3.341 3.285 3.324 735,443 +0.01(+0.25%)
Feb 20, 2003 3.308 3.326 3.297 3.315 636,405 +0.01(+0.26%)
Feb 19, 2003 3.345 3.345 3.307 3.307 1,096,531 -0.04(-1.10%)
Feb 18, 2003 3.352 3.374 3.336 3.344 1,912,532 -0.01(-0.25%)
Feb 14, 2003 3.303 3.352 3.245 3.352 1,122,593 -0.02(-0.50%)
Feb 13, 2003 3.387 3.401 3.338 3.369 1,541,967 -0.05(-1.45%)
Feb 12, 2003 3.413 3.445 3.408 3.419 1,389,855 -0.00(-0.09%)
Feb 11, 2003 3.413 3.437 3.403 3.422 1,704,030 -0.02(-0.52%)
Feb 10, 2003 3.445 3.453 3.403 3.440 1,610,204 -0.01(-0.15%)
Feb 07, 2003 3.461 3.480 3.424 3.445 1,406,914 -0.04(-1.09%)
Feb 06, 2003 3.458 3.493 3.416 3.483 1,309,297 -0.05(-1.29%)
Feb 05, 2003 3.519 3.535 3.481 3.528 929,255 -0.02(-0.65%)
Feb 04, 2003 3.519 3.576 3.504 3.552 1,731,514 +0.09(+2.65%)
Feb 03, 2003 3.519 3.523 3.445 3.460 2,173,633 -0.04(-1.09%)
Jan 31, 2003 3.425 3.502 3.424 3.498 903,192 +0.07(+2.16%)
Jan 30, 2003 3.483 3.490 3.392 3.424 481,450 -0.06(-1.67%)
Jan 29, 2003 3.444 3.497 3.444 3.482 760,084 +0.01(+0.33%)
Jan 28, 2003 3.508 3.514 3.411 3.470 531,206 -0.04(-1.05%)
Jan 27, 2003 3.572 3.572 3.472 3.507 912,196 -0.04(-1.13%)
Jan 24, 2003 3.572 3.572 3.520 3.547 586,174 -0.02(-0.68%)
Jan 23, 2003 3.503 3.585 3.503 3.572 719,805 +0.09(+2.64%)
Jan 22, 2003 3.461 3.497 3.456 3.480 631,666 -0.02(-0.63%)
Jan 21, 2003 3.529 3.534 3.494 3.502 654,412 -0.04(-1.22%)
Jan 17, 2003 3.535 3.545 3.505 3.545 368,669 -0.01(-0.18%)
Jan 16, 2003 3.524 3.555 3.508 3.552 989,436 -0.03(-0.88%)
Jan 15, 2003 3.587 3.587 3.461 3.583 1,115,959 +0.01(+0.27%)
Jan 14, 2003 3.429 3.581 3.429 3.574 1,704,030 +0.15(+4.34%)
Jan 13, 2003 3.373 3.426 3.373 3.425 655,359 +0.05(+1.53%)
Jan 10, 2003 3.371 3.399 3.365 3.373 383,359 +0.00(+0.03%)
Jan 09, 2003 3.324 3.382 3.324 3.372 618,398 +0.05(+1.59%)
Jan 08, 2003 3.313 3.324 3.308 3.319 494,718 +0.01(+0.32%)
Jan 07, 2003 3.308 3.323 3.276 3.309 797,994 +0.00(+0.00%)
Jan 06, 2003 3.287 3.314 3.279 3.309 616,028 +0.05(+1.42%)
Jan 03, 2003 3.271 3.286 3.245 3.263 363,456 -0.01(-0.42%)
Jan 02, 2003 3.245 3.281 3.210 3.276 223,665 +0.05(+1.57%)
Dec 31, 2002 3.202 3.266 3.200 3.226 568,168 +0.00(+0.07%)
Dec 30, 2002 3.218 3.239 3.208 3.223 556,795 +0.00(+0.13%)
Dec 27, 2002 3.214 3.253 3.197 3.219 478,606 +0.01(+0.20%)
Dec 26, 2002 3.245 3.269 3.204 3.213 319,861 -0.02(-0.59%)
Dec 24, 2002 3.255 3.274 3.229 3.232 278,160 -0.04(-1.35%)
Dec 23, 2002 3.181 3.297 3.181 3.276 675,262 +0.09(+2.85%)
Dec 20, 2002 3.129 3.188 3.123 3.185 827,373 +0.17(+5.74%)
Dec 19, 2002 3.113 3.123 3.012 3.012 1,002,231 -0.05(-1.65%)
Dec 18, 2002 3.060 3.139 3.055 3.063 428,850 -0.02(-0.65%)
Dec 17, 2002 3.107 3.125 3.080 3.083 284,794 -0.04(-1.25%)
Dec 16, 2002 3.065 3.165 3.044 3.122 609,868 +0.05(+1.51%)
Dec 13, 2002 3.139 3.158 3.076 3.076 411,791 -0.08(-2.67%)
Dec 12, 2002 3.115 3.250 3.115 3.160 488,084 +0.02(+0.77%)
Dec 11, 2002 3.123 3.160 3.113 3.136 870,022 -0.05(-1.43%)
Dec 10, 2002 3.155 3.223 3.139 3.181 1,224,949 -0.04(-1.15%)
Dec 09, 2002 3.218 3.313 3.218 3.218 1,004,600 -0.05(-1.68%)
Dec 06, 2002 3.197 3.286 3.195 3.273 979,485 -0.01(-0.42%)
Dec 05, 2002 3.329 3.333 3.260 3.287 844,433 -0.04(-1.24%)
Dec 04, 2002 3.340 3.363 3.299 3.328 653,464 -0.03(-0.82%)
Dec 03, 2002 3.334 3.372 3.326 3.355 625,032 -0.03(-0.78%)
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.