Skip to main content

Resmed Inc (NY: RMD )

238.03 -12.85 (-5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.051 3.144 3.046 3.088 2,428,849 +0.03(+0.82%)
Jun 27, 2002 2.930 3.093 2.930 3.063 1,308,208 +0.14(+4.89%)
Jun 26, 2002 2.920 2.941 2.894 2.920 667,909 -0.04(-1.24%)
Jun 25, 2002 2.941 3.001 2.936 2.957 805,014 -0.03(-0.95%)
Jun 21, 2002 2.967 3.000 2.942 2.985 438,925 +0.02(+0.60%)
Jun 20, 2002 3.027 3.044 2.951 2.967 966,874 +0.04(+1.44%)
Jun 19, 2002 2.920 2.965 2.920 2.925 766,929 -0.01(-0.21%)
Jun 18, 2002 2.888 2.958 2.878 2.931 880,231 +0.03(+1.05%)
Jun 17, 2002 2.823 2.928 2.821 2.901 1,084,936 +0.08(+2.75%)
Jun 14, 2002 2.757 2.834 2.756 2.823 257,071 -0.01(-0.44%)
Jun 12, 2002 2.846 2.861 2.810 2.836 1,229,658 -0.02(-0.81%)
Jun 11, 2002 2.894 2.896 2.841 2.859 1,046,852 -0.05(-1.80%)
Jun 10, 2002 2.884 2.936 2.846 2.911 836,910 +0.03(+0.95%)
Jun 07, 2002 2.810 2.888 2.768 2.884 2,075,138 +0.29(+11.17%)
Jun 06, 2002 2.641 2.657 2.552 2.594 1,709,049 -0.15(-5.36%)
Jun 05, 2002 2.804 2.804 2.710 2.741 1,459,118 -0.14(-4.92%)
May 31, 2002 2.906 2.953 2.883 2.883 614,115 -0.08(-2.66%)
May 28, 2002 2.933 2.962 2.863 2.962 696,473 +0.01(+0.18%)
May 27, 2002 2.946 2.978 2.941 2.957 383,226 +0.00(+0.00%)
May 24, 2002 2.946 2.978 2.941 2.957 377,990 -0.01(-0.32%)
May 23, 2002 2.946 2.966 2.899 2.966 1,155,869 +0.01(+0.32%)
May 22, 2002 2.946 2.972 2.943 2.957 451,303 -0.01(-0.18%)
May 21, 2002 2.946 2.975 2.941 2.962 707,898 -0.02(-0.53%)
May 20, 2002 2.972 2.993 2.941 2.978 1,113,500 -0.03(-1.15%)
May 17, 2002 3.034 3.034 2.978 3.012 728,845 -0.02(-0.69%)
May 16, 2002 3.046 3.056 3.004 3.033 1,295,830 +0.01(+0.28%)
May 15, 2002 3.004 3.035 2.969 3.025 1,334,867 -0.03(-0.93%)
May 14, 2002 3.046 3.055 3.006 3.053 1,142,539 -0.02(-0.62%)
May 13, 2002 3.056 3.072 3.007 3.072 872,614 -0.00(-0.10%)
May 10, 2002 3.119 3.119 3.035 3.075 671,242 -0.02(-0.71%)
May 09, 2002 3.016 3.119 3.012 3.097 3,454,278 +0.04(+1.17%)
May 08, 2002 3.035 3.125 2.967 3.062 2,509,303 +0.05(+1.82%)
May 07, 2002 2.981 3.088 2.951 3.007 2,472,170 +0.01(+0.25%)
May 06, 2002 3.004 3.151 2.994 3.000 3,187,686 -0.26(-7.84%)
May 03, 2002 3.072 3.330 2.993 3.255 5,161,424 -0.16(-4.65%)
May 02, 2002 3.466 3.555 3.379 3.413 4,175,507 -0.07(-1.96%)
May 01, 2002 3.792 3.792 3.482 3.482 2,639,743 -0.42(-10.67%)
Apr 30, 2002 3.786 3.902 3.786 3.898 633,157 +0.10(+2.68%)
Apr 29, 2002 3.928 3.947 3.777 3.796 1,046,376 -0.14(-3.58%)
Apr 26, 2002 3.939 3.975 3.881 3.936 336,097 -0.01(-0.19%)
Apr 25, 2002 3.958 4.011 3.900 3.944 347,522 -0.01(-0.32%)
Apr 24, 2002 3.991 4.001 3.954 3.956 416,074 -0.06(-1.54%)
Apr 23, 2002 4.070 4.070 4.017 4.018 463,680 -0.09(-2.15%)
Apr 22, 2002 4.196 4.196 4.107 4.107 482,247 -0.11(-2.64%)
Apr 19, 2002 4.222 4.222 4.192 4.218 379,418 -0.02(-0.45%)
Apr 18, 2002 4.191 4.264 4.160 4.237 142,817 +0.04(+0.98%)
Apr 17, 2002 4.219 4.222 4.185 4.196 424,643 -0.02(-0.55%)
Apr 16, 2002 4.076 4.238 4.076 4.219 487,959 +0.14(+3.56%)
Apr 15, 2002 4.098 4.098 4.045 4.074 445,114 -0.02(-0.59%)
Apr 12, 2002 4.096 4.122 4.080 4.098 419,407 +0.02(+0.44%)
Apr 11, 2002 4.042 4.112 4.042 4.080 519,379 +0.06(+1.44%)
Apr 10, 2002 4.015 4.070 3.932 4.023 630,301 +0.01(+0.18%)
Apr 09, 2002 4.003 4.040 3.981 4.015 786,924 +0.01(+0.31%)
Apr 08, 2002 4.063 4.064 3.990 4.003 974,491 -0.06(-1.47%)
Apr 05, 2002 4.054 4.093 4.044 4.063 599,833 +0.01(+0.21%)
Apr 04, 2002 4.123 4.123 4.044 4.054 875,947 -0.09(-2.15%)
Apr 03, 2002 4.160 4.179 4.143 4.143 755,028 -0.02(-0.40%)
Apr 02, 2002 4.185 4.185 4.138 4.160 419,883 -0.03(-0.75%)
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.