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

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 2.895 2.896 2.848 2.854 567,532 -0.05(-1.81%)
Jul 30, 2002 2.858 2.932 2.817 2.907 876,232 +0.05(+1.69%)
Jul 29, 2002 2.727 2.858 2.727 2.858 677,714 +0.08(+2.84%)
Jul 26, 2002 2.807 2.815 2.706 2.779 577,506 -0.02(-0.56%)
Jul 25, 2002 2.727 2.832 2.725 2.795 1,366,827 +0.08(+2.91%)
Jul 24, 2002 2.611 2.737 2.577 2.716 1,192,531 +0.10(+3.66%)
Jul 23, 2002 2.669 2.677 2.598 2.620 1,148,363 -0.05(-1.81%)
Jul 22, 2002 2.653 2.716 2.646 2.669 877,182 +0.04(+1.40%)
Jul 19, 2002 2.634 2.669 2.606 2.632 1,037,706 -0.10(-3.59%)
Jul 17, 2002 2.743 2.752 2.674 2.730 953,645 -0.03(-1.03%)
Jul 12, 2002 2.695 2.826 2.658 2.758 971,217 +0.06(+2.34%)
Jul 11, 2002 2.643 2.699 2.600 2.695 1,477,959 +0.02(+0.71%)
Jul 10, 2002 2.859 2.863 2.652 2.676 1,292,265 -0.18(-6.41%)
Jul 09, 2002 2.933 2.933 2.912 2.859 1,461,337 -0.07(-2.51%)
Jul 08, 2002 3.011 3.011 2.933 2.933 764,625 -0.08(-2.59%)
Jul 05, 2002 2.885 3.011 2.885 3.011 198,042 +0.15(+5.07%)
Jul 04, 2002 2.871 2.887 2.837 2.866 667,266 +0.00(+0.00%)
Jul 03, 2002 2.871 2.887 2.837 2.866 667,266 -0.01(-0.29%)
Jul 02, 2002 2.964 2.964 2.874 2.874 953,170 -0.06(-1.98%)
Jul 01, 2002 3.074 3.079 2.932 2.932 1,320,760 -0.16(-5.27%)
Jun 28, 2002 3.058 3.151 3.053 3.095 2,423,056 +0.03(+0.82%)
Jun 27, 2002 2.937 3.100 2.937 3.070 1,305,087 +0.14(+4.89%)
Jun 26, 2002 2.927 2.948 2.900 2.927 666,316 -0.04(-1.24%)
Jun 25, 2002 2.948 3.008 2.943 2.964 803,094 -0.03(-0.95%)
Jun 21, 2002 2.974 3.007 2.949 2.992 437,878 +0.02(+0.60%)
Jun 20, 2002 3.034 3.051 2.958 2.974 964,568 +0.04(+1.44%)
Jun 19, 2002 2.927 2.972 2.927 2.932 765,100 -0.01(-0.21%)
Jun 18, 2002 2.895 2.965 2.885 2.938 878,132 +0.03(+1.05%)
Jun 17, 2002 2.830 2.935 2.828 2.908 1,082,349 +0.08(+2.75%)
Jun 14, 2002 2.764 2.840 2.763 2.830 256,458 -0.01(-0.44%)
Jun 12, 2002 2.853 2.868 2.816 2.843 1,226,725 -0.02(-0.81%)
Jun 11, 2002 2.900 2.903 2.848 2.866 1,044,355 -0.05(-1.80%)
Jun 10, 2002 2.891 2.943 2.853 2.918 834,914 +0.03(+0.95%)
Jun 07, 2002 2.816 2.895 2.774 2.891 2,070,188 +0.29(+11.17%)
Jun 06, 2002 2.648 2.664 2.558 2.600 1,704,972 -0.15(-5.36%)
Jun 05, 2002 2.811 2.811 2.716 2.748 1,455,638 -0.14(-4.92%)
May 31, 2002 2.913 2.960 2.890 2.890 612,650 -0.08(-2.66%)
May 28, 2002 2.940 2.969 2.870 2.969 694,812 +0.01(+0.18%)
May 27, 2002 2.953 2.985 2.948 2.964 382,312 +0.00(+0.00%)
May 24, 2002 2.953 2.985 2.948 2.964 377,088 -0.01(-0.32%)
May 23, 2002 2.953 2.973 2.906 2.973 1,153,112 +0.01(+0.32%)
May 22, 2002 2.953 2.979 2.950 2.964 450,226 -0.01(-0.18%)
May 21, 2002 2.953 2.983 2.948 2.969 706,210 -0.02(-0.53%)
May 20, 2002 2.979 3.000 2.948 2.985 1,110,844 -0.03(-1.15%)
May 17, 2002 3.042 3.042 2.985 3.019 727,106 -0.02(-0.69%)
May 16, 2002 3.053 3.064 3.011 3.040 1,292,739 +0.01(+0.28%)
May 15, 2002 3.011 3.043 2.976 3.032 1,331,683 -0.03(-0.93%)
May 14, 2002 3.053 3.063 3.013 3.061 1,139,814 -0.02(-0.62%)
May 13, 2002 3.064 3.079 3.014 3.079 870,533 -0.00(-0.10%)
May 10, 2002 3.127 3.127 3.043 3.083 669,641 -0.02(-0.71%)
May 09, 2002 3.024 3.127 3.019 3.105 3,446,040 +0.04(+1.17%)
May 08, 2002 3.043 3.132 2.974 3.069 2,503,318 +0.05(+1.82%)
May 07, 2002 2.988 3.095 2.958 3.014 2,466,274 +0.01(+0.25%)
May 06, 2002 3.011 3.158 3.002 3.007 3,180,083 -0.26(-7.84%)
May 03, 2002 3.079 3.338 3.000 3.263 5,149,113 -0.16(-4.65%)
May 02, 2002 3.474 3.564 3.387 3.422 4,165,548 -0.07(-1.96%)
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.