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

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
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 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.