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

Resmed Inc (NY: RMD )

216.84 +3.96 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2005 6.920 7.038 6.895 6.947 1,867,396 -0.03(-0.44%)
Jun 29, 2005 6.806 7.063 6.796 6.978 3,367,677 +0.22(+3.27%)
Jun 28, 2005 6.527 6.826 6.527 6.757 2,734,130 +0.29(+4.51%)
Jun 27, 2005 6.475 6.479 6.433 6.465 1,328,834 -0.03(-0.47%)
Jun 24, 2005 6.532 6.552 6.489 6.496 708,584 -0.03(-0.48%)
Jun 23, 2005 6.483 6.577 6.483 6.527 1,348,305 +0.04(+0.68%)
Jun 22, 2005 6.409 6.485 6.405 6.483 1,913,939 +0.09(+1.35%)
Jun 21, 2005 6.320 6.404 6.260 6.397 1,205,829 +0.08(+1.23%)
Jun 20, 2005 6.380 6.426 6.317 6.319 683,888 -0.10(-1.59%)
Jun 17, 2005 6.515 6.520 6.396 6.421 1,439,491 -0.04(-0.67%)
Jun 16, 2005 6.396 6.492 6.396 6.464 1,924,387 +0.07(+1.07%)
Jun 15, 2005 6.496 6.554 6.363 6.396 2,338,994 -0.03(-0.54%)
Jun 14, 2005 6.512 6.533 6.412 6.431 1,682,176 -0.09(-1.32%)
Jun 13, 2005 6.643 6.648 6.475 6.517 2,018,896 -0.18(-2.73%)
Jun 10, 2005 6.705 6.738 6.687 6.700 416,032 -0.01(-0.08%)
Jun 09, 2005 6.736 6.738 6.675 6.705 651,119 -0.04(-0.59%)
Jun 08, 2005 6.843 6.843 6.738 6.745 757,026 -0.03(-0.47%)
Jun 07, 2005 6.670 6.895 6.670 6.777 1,091,372 +0.13(+1.98%)
Jun 06, 2005 6.548 6.661 6.528 6.645 821,616 +0.05(+0.83%)
Jun 03, 2005 6.565 6.624 6.563 6.591 1,022,983 +0.01(+0.14%)
Jun 02, 2005 6.569 6.612 6.554 6.581 597,452 -0.03(-0.40%)
Jun 01, 2005 6.577 6.613 6.573 6.607 898,553 +0.03(+0.46%)
May 31, 2005 6.601 6.627 6.577 6.577 921,825 -0.07(-1.00%)
May 27, 2005 6.654 6.675 6.637 6.643 463,524 -0.04(-0.55%)
May 26, 2005 6.695 6.695 6.648 6.680 424,106 -0.00(-0.06%)
May 25, 2005 6.772 6.772 6.649 6.684 525,264 -0.09(-1.29%)
May 24, 2005 6.765 6.838 6.751 6.772 767,475 -0.00(-0.03%)
May 23, 2005 6.694 6.784 6.677 6.774 934,173 +0.06(+0.96%)
May 20, 2005 6.780 6.791 6.677 6.710 878,607 -0.04(-0.59%)
May 19, 2005 6.691 6.772 6.686 6.750 956,494 +0.08(+1.25%)
May 18, 2005 6.559 6.677 6.558 6.666 982,140 +0.14(+2.08%)
May 17, 2005 6.565 6.565 6.501 6.531 629,747 -0.03(-0.53%)
May 16, 2005 6.485 6.565 6.467 6.565 996,388 +0.03(+0.47%)
May 13, 2005 6.598 6.598 6.512 6.535 647,794 -0.09(-1.34%)
May 12, 2005 6.654 6.655 6.589 6.623 1,401,972 -0.03(-0.52%)
May 11, 2005 6.622 6.658 6.567 6.658 2,223,588 +0.03(+0.51%)
May 10, 2005 6.596 6.633 6.546 6.624 898,553 -0.07(-1.04%)
May 09, 2005 6.664 6.800 6.664 6.694 1,029,632 +0.06(+0.84%)
May 06, 2005 6.501 6.696 6.355 6.638 3,570,944 +0.01(+0.08%)
May 05, 2005 6.618 6.694 6.573 6.633 1,593,366 +0.01(+0.22%)
May 04, 2005 6.534 6.634 6.491 6.618 1,090,897 +0.09(+1.45%)
May 03, 2005 6.515 6.543 6.457 6.523 1,448,039 -0.05(-0.71%)
May 02, 2005 6.559 6.631 6.544 6.569 1,032,957 +0.03(+0.48%)
Apr 29, 2005 6.548 6.548 6.436 6.538 741,829 -0.01(-0.18%)
Apr 28, 2005 6.480 6.561 6.480 6.549 499,618 +0.00(+0.02%)
Apr 27, 2005 6.448 6.583 6.448 6.548 577,031 +0.04(+0.55%)
Apr 26, 2005 6.480 6.534 6.422 6.513 696,236 -0.03(-0.50%)
Apr 25, 2005 6.401 6.569 6.401 6.545 1,025,358 +0.09(+1.44%)
Apr 22, 2005 6.396 6.486 6.391 6.453 646,369 -0.02(-0.36%)
Apr 21, 2005 6.440 6.493 6.399 6.476 1,499,806 +0.04(+0.56%)
Apr 20, 2005 6.393 6.506 6.380 6.440 1,043,880 +0.05(+0.74%)
Apr 19, 2005 6.275 6.411 6.267 6.393 1,404,821 +0.10(+1.57%)
Apr 18, 2005 6.227 6.307 6.215 6.294 1,255,695 -0.03(-0.43%)
Apr 15, 2005 6.338 6.373 6.287 6.321 934,173 -0.09(-1.38%)
Apr 14, 2005 6.433 6.442 6.371 6.409 1,066,676 -0.05(-0.85%)
Apr 13, 2005 6.447 6.489 6.422 6.464 1,058,603 +0.02(+0.33%)
Apr 12, 2005 6.408 6.463 6.380 6.443 988,314 +0.03(+0.54%)
Apr 11, 2005 6.280 6.444 6.280 6.408 975,016 +0.05(+0.83%)
Apr 08, 2005 6.327 6.364 6.241 6.356 1,524,502 -0.05(-0.76%)
Apr 07, 2005 6.096 6.443 6.096 6.404 2,469,598 +0.31(+5.06%)
Apr 06, 2005 6.046 6.116 6.046 6.096 635,921 +0.05(+0.82%)
Apr 05, 2005 6.054 6.064 5.993 6.046 508,167 +0.08(+1.39%)
Apr 04, 2005 5.896 5.987 5.878 5.963 537,612 +0.04(+0.60%)
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.