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 27, 2004 4.870 4.976 4.855 4.966 1,115,945 +0.08(+1.73%)
Feb 26, 2004 4.837 4.898 4.837 4.881 537,359 +0.05(+0.98%)
Feb 25, 2004 4.808 4.848 4.801 4.834 1,132,056 +0.03(+0.61%)
Feb 24, 2004 4.785 4.822 4.757 4.804 735,434 -0.02(-0.37%)
Feb 23, 2004 4.822 4.876 4.812 4.822 805,565 +0.03(+0.73%)
Feb 20, 2004 4.843 4.847 4.782 4.787 1,219,247 -0.08(-1.58%)
Feb 19, 2004 4.891 4.967 4.864 4.864 381,459 -0.01(-0.11%)
Feb 18, 2004 4.859 4.952 4.859 4.870 724,535 -0.01(-0.22%)
Feb 17, 2004 4.916 4.933 4.873 4.880 1,445,753 -0.12(-2.32%)
Feb 13, 2004 4.980 5.004 4.954 4.996 1,254,313 -0.01(-0.11%)
Feb 12, 2004 5.010 5.032 4.993 5.001 1,181,338 -0.06(-1.15%)
Feb 11, 2004 4.930 5.094 4.930 5.059 2,067,934 +0.14(+2.90%)
Feb 10, 2004 4.917 4.938 4.906 4.917 2,409,588 -0.05(-1.00%)
Feb 09, 2004 5.017 5.017 4.965 4.967 2,320,029 -0.08(-1.53%)
Feb 06, 2004 4.933 5.101 4.933 5.044 1,954,681 +0.08(+1.68%)
Feb 05, 2004 4.748 5.065 4.748 4.960 7,068,601 +0.18(+3.77%)
Feb 04, 2004 4.722 4.822 4.690 4.780 2,564,541 +0.03(+0.55%)
Feb 03, 2004 4.632 4.785 4.632 4.753 2,036,185 +0.09(+2.04%)
Feb 02, 2004 4.576 4.669 4.549 4.659 1,577,013 +0.01(+0.23%)
Jan 30, 2004 4.411 4.706 4.408 4.648 2,028,129 +0.23(+5.26%)
Jan 29, 2004 4.420 4.431 4.389 4.416 719,796 -0.03(-0.71%)
Jan 28, 2004 4.469 4.485 4.437 4.447 1,057,186 -0.06(-1.29%)
Jan 27, 2004 4.511 4.520 4.485 4.506 1,144,850 -0.05(-1.04%)
Jan 26, 2004 4.442 4.566 4.442 4.553 835,892 +0.03(+0.58%)
Jan 23, 2004 4.400 4.618 4.399 4.527 1,407,370 +0.11(+2.48%)
Jan 22, 2004 4.353 4.431 4.353 4.417 919,292 +0.06(+1.48%)
Jan 21, 2004 4.289 4.357 4.269 4.353 890,860 +0.06(+1.38%)
Jan 20, 2004 4.342 4.342 4.258 4.293 1,516,832 -0.07(-1.72%)
Jan 16, 2004 4.419 4.455 4.366 4.368 1,603,549 -0.02(-0.55%)
Jan 15, 2004 4.342 4.410 4.316 4.393 728,799 +0.06(+1.34%)
Jan 14, 2004 4.307 4.340 4.307 4.335 689,469 +0.02(+0.49%)
Jan 13, 2004 4.307 4.325 4.284 4.313 1,773,665 -0.08(-1.80%)
Jan 12, 2004 4.326 4.393 4.321 4.393 528,356 +0.03(+0.60%)
Jan 09, 2004 4.365 4.403 4.360 4.366 397,096 -0.02(-0.50%)
Jan 08, 2004 4.365 4.400 4.347 4.388 686,152 +0.05(+1.07%)
Jan 07, 2004 4.326 4.354 4.311 4.342 1,079,931 -0.03(-0.63%)
Jan 06, 2004 4.404 4.411 4.358 4.369 1,965,106 -0.06(-1.29%)
Jan 05, 2004 4.411 4.446 4.399 4.426 1,245,309 -0.01(-0.12%)
Jan 02, 2004 4.379 4.432 4.372 4.432 374,824 +0.05(+1.11%)
Dec 31, 2003 4.469 4.470 4.383 4.383 620,285 -0.09(-1.91%)
Dec 30, 2003 4.458 4.495 4.455 4.469 568,634 +0.04(+0.83%)
Dec 29, 2003 4.432 4.463 4.414 4.432 725,956 +0.02(+0.41%)
Dec 26, 2003 4.450 4.450 4.400 4.414 128,890 +0.02(+0.41%)
Dec 24, 2003 4.439 4.457 4.396 4.396 410,364 -0.04(-0.97%)
Dec 23, 2003 4.389 4.439 4.385 4.439 689,469 +0.06(+1.30%)
Dec 22, 2003 4.395 4.405 4.349 4.382 856,268 -0.03(-0.65%)
Dec 19, 2003 4.342 4.411 4.331 4.411 1,206,926 +0.03(+0.75%)
Dec 18, 2003 4.324 4.378 4.324 4.378 869,063 +0.01(+0.34%)
Dec 17, 2003 4.326 4.368 4.325 4.363 903,655 +0.01(+0.22%)
Dec 16, 2003 4.342 4.359 4.342 4.354 845,843 +0.01(+0.27%)
Dec 15, 2003 4.353 4.368 4.324 4.342 566,739 +0.01(+0.24%)
Dec 12, 2003 4.321 4.340 4.318 4.331 943,933 -0.03(-0.75%)
Dec 11, 2003 4.284 4.374 4.279 4.364 870,958 +0.05(+1.08%)
Dec 10, 2003 4.310 4.335 4.308 4.318 1,135,847 -0.05(-1.04%)
Dec 09, 2003 4.380 4.423 4.363 4.363 1,075,667 -0.05(-1.08%)
Dec 08, 2003 4.348 4.414 4.348 4.411 939,194 +0.05(+1.19%)
Dec 05, 2003 4.479 4.479 4.341 4.359 1,875,546 +0.12(+2.76%)
Dec 04, 2003 4.222 4.283 4.217 4.242 2,781,096 +0.14(+3.34%)
Dec 03, 2003 4.107 4.123 4.099 4.105 1,976,952 +0.09(+2.23%)
Dec 02, 2003 4.010 4.039 3.987 4.015 1,684,579 -0.09(-2.21%)
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.