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

Resmed Inc (NY: RMD )

212.88 -2.80 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2004 5.211 5.211 5.127 5.188 1,622,811 -0.03(-0.50%)
Apr 29, 2004 5.164 5.247 5.164 5.215 1,268,043 -0.02(-0.42%)
Apr 28, 2004 5.202 5.247 5.182 5.237 1,265,669 +0.03(+0.67%)
Apr 27, 2004 5.106 5.251 5.106 5.202 1,386,299 +0.17(+3.37%)
Apr 26, 2004 5.064 5.132 5.017 5.032 440,253 -0.03(-0.62%)
Apr 23, 2004 5.064 5.078 5.032 5.064 643,995 -0.02(-0.31%)
Apr 22, 2004 5.050 5.080 5.020 5.080 587,479 +0.05(+0.90%)
Apr 21, 2004 4.911 5.038 4.885 5.035 965,043 +0.11(+2.27%)
Apr 20, 2004 4.927 4.937 4.901 4.923 375,189 +0.00(+0.02%)
Apr 19, 2004 4.917 4.948 4.883 4.922 359,991 +0.01(+0.13%)
Apr 16, 2004 4.897 4.927 4.891 4.916 442,628 +0.02(+0.41%)
Apr 15, 2004 4.878 4.902 4.870 4.896 752,277 +0.03(+0.52%)
Apr 14, 2004 4.840 4.874 4.840 4.870 1,683,126 -0.04(-0.73%)
Apr 13, 2004 4.916 4.926 4.896 4.906 1,028,207 -0.03(-0.64%)
Apr 12, 2004 4.912 4.938 4.885 4.938 390,386 +0.03(+0.54%)
Apr 08, 2004 4.938 4.966 4.911 4.911 615,025 -0.02(-0.34%)
Apr 07, 2004 4.905 4.936 4.874 4.928 1,518,803 +0.04(+0.86%)
Apr 06, 2004 4.811 4.920 4.811 4.886 847,262 +0.07(+1.55%)
Apr 05, 2004 4.790 4.827 4.778 4.811 780,773 +0.06(+1.33%)
Apr 02, 2004 4.697 4.753 4.697 4.748 851,536 +0.03(+0.58%)
Apr 01, 2004 4.758 4.762 4.706 4.721 1,492,207 -0.04(-0.77%)
Mar 31, 2004 4.778 4.812 4.751 4.758 532,388 -0.02(-0.40%)
Mar 30, 2004 4.731 4.780 4.730 4.777 426,005 +0.05(+0.98%)
Mar 29, 2004 4.701 4.754 4.689 4.730 573,231 +0.02(+0.40%)
Mar 26, 2004 4.738 4.750 4.684 4.711 379,938 +0.03(+0.58%)
Mar 25, 2004 4.680 4.694 4.667 4.684 662,992 +0.01(+0.20%)
Mar 24, 2004 4.696 4.711 4.674 4.674 348,593 -0.02(-0.45%)
Mar 23, 2004 4.725 4.725 4.672 4.696 918,975 -0.03(-0.62%)
Mar 22, 2004 4.811 4.816 4.717 4.725 906,627 -0.10(-2.01%)
Mar 19, 2004 4.790 4.902 4.752 4.822 1,157,861 +0.04(+0.75%)
Mar 18, 2004 4.769 4.817 4.764 4.786 737,555 +0.03(+0.73%)
Mar 17, 2004 4.738 4.769 4.738 4.751 586,054 +0.04(+0.85%)
Mar 16, 2004 4.733 4.790 4.687 4.711 750,853 -0.02(-0.47%)
Mar 15, 2004 4.779 4.790 4.692 4.733 632,122 -0.07(-1.40%)
Mar 12, 2004 4.843 4.867 4.794 4.801 456,400 -0.03(-0.61%)
Mar 11, 2004 4.827 4.880 4.806 4.830 421,256 -0.04(-0.82%)
Mar 10, 2004 4.939 4.939 4.869 4.870 521,465 -0.07(-1.39%)
Mar 09, 2004 4.985 4.985 4.939 4.939 459,725 -0.05(-0.93%)
Mar 08, 2004 4.959 4.985 4.938 4.985 396,560 +0.03(+0.53%)
Mar 05, 2004 4.874 4.959 4.859 4.959 842,038 +0.06(+1.25%)
Mar 04, 2004 4.874 4.917 4.859 4.898 554,709 +0.02(+0.39%)
Mar 03, 2004 4.890 4.890 4.844 4.879 604,101 -0.04(-0.86%)
Mar 02, 2004 4.959 4.973 4.920 4.921 605,051 -0.05(-1.00%)
Mar 01, 2004 4.958 4.978 4.940 4.970 846,787 +0.02(+0.32%)
Feb 27, 2004 4.859 4.965 4.844 4.954 1,118,443 +0.08(+1.73%)
Feb 26, 2004 4.826 4.887 4.826 4.870 538,562 +0.05(+0.98%)
Feb 25, 2004 4.798 4.838 4.790 4.823 1,134,590 +0.03(+0.62%)
Feb 24, 2004 4.774 4.811 4.746 4.793 737,080 -0.02(-0.37%)
Feb 23, 2004 4.811 4.865 4.801 4.811 807,368 +0.03(+0.73%)
Feb 20, 2004 4.832 4.837 4.771 4.777 1,221,976 -0.08(-1.58%)
Feb 19, 2004 4.880 4.956 4.853 4.853 382,312 -0.01(-0.11%)
Feb 18, 2004 4.848 4.941 4.848 4.859 726,157 -0.01(-0.22%)
Feb 17, 2004 4.905 4.922 4.862 4.869 1,448,989 -0.12(-2.32%)
Feb 13, 2004 4.969 4.992 4.943 4.985 1,257,120 -0.01(-0.11%)
Feb 12, 2004 4.999 5.021 4.982 4.990 1,183,982 -0.06(-1.15%)
Feb 11, 2004 4.919 5.083 4.919 5.048 2,072,563 +0.14(+2.90%)
Feb 10, 2004 4.906 4.927 4.896 4.906 2,414,982 -0.05(-1.00%)
Feb 09, 2004 5.006 5.006 4.953 4.956 2,325,222 -0.08(-1.53%)
Feb 06, 2004 4.922 5.089 4.922 5.032 1,959,056 +0.08(+1.68%)
Feb 05, 2004 4.738 5.053 4.738 4.949 7,084,423 +0.18(+3.77%)
Feb 04, 2004 4.711 4.811 4.680 4.769 2,570,282 +0.03(+0.55%)
Feb 03, 2004 4.622 4.774 4.622 4.743 2,040,743 +0.09(+2.04%)
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.