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

Resmed Inc (NY: RMD )

216.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 30, 2004 4.411 4.706 4.408 4.648 2,028,155 +0.23(+5.26%)
Jan 29, 2004 4.420 4.431 4.389 4.416 719,805 -0.03(-0.71%)
Jan 28, 2004 4.469 4.485 4.437 4.447 1,057,200 -0.06(-1.29%)
Jan 27, 2004 4.511 4.520 4.485 4.505 1,144,865 -0.05(-1.04%)
Jan 26, 2004 4.442 4.566 4.442 4.553 835,903 +0.03(+0.58%)
Jan 23, 2004 4.400 4.618 4.399 4.527 1,407,388 +0.11(+2.48%)
Jan 22, 2004 4.352 4.431 4.352 4.417 919,304 +0.06(+1.48%)
Jan 21, 2004 4.289 4.357 4.269 4.352 890,872 +0.06(+1.38%)
Jan 20, 2004 4.342 4.342 4.258 4.293 1,516,852 -0.07(-1.71%)
Jan 16, 2004 4.419 4.455 4.366 4.368 1,603,570 -0.02(-0.55%)
Jan 15, 2004 4.342 4.409 4.316 4.393 728,809 +0.06(+1.34%)
Jan 14, 2004 4.307 4.340 4.307 4.335 689,478 +0.02(+0.49%)
Jan 13, 2004 4.307 4.325 4.284 4.313 1,773,688 -0.08(-1.80%)
Jan 12, 2004 4.326 4.393 4.321 4.393 528,363 +0.03(+0.60%)
Jan 09, 2004 4.365 4.403 4.360 4.366 397,101 -0.02(-0.50%)
Jan 08, 2004 4.365 4.400 4.347 4.388 686,161 +0.05(+1.07%)
Jan 07, 2004 4.326 4.354 4.311 4.342 1,079,945 -0.03(-0.63%)
Jan 06, 2004 4.404 4.411 4.358 4.369 1,965,131 -0.06(-1.29%)
Jan 05, 2004 4.411 4.446 4.399 4.426 1,245,325 -0.01(-0.12%)
Jan 02, 2004 4.379 4.432 4.371 4.432 374,829 +0.05(+1.11%)
Dec 31, 2003 4.469 4.470 4.383 4.383 620,293 -0.09(-1.91%)
Dec 30, 2003 4.458 4.495 4.455 4.469 568,641 +0.04(+0.83%)
Dec 29, 2003 4.432 4.463 4.414 4.432 725,966 +0.02(+0.41%)
Dec 26, 2003 4.450 4.450 4.400 4.414 128,892 +0.02(+0.41%)
Dec 24, 2003 4.439 4.457 4.396 4.396 410,369 -0.04(-0.97%)
Dec 23, 2003 4.389 4.439 4.385 4.439 689,478 +0.06(+1.30%)
Dec 22, 2003 4.395 4.405 4.349 4.382 856,279 -0.03(-0.65%)
Dec 19, 2003 4.342 4.411 4.331 4.411 1,206,942 +0.03(+0.75%)
Dec 18, 2003 4.324 4.378 4.324 4.378 869,074 +0.01(+0.34%)
Dec 17, 2003 4.326 4.368 4.325 4.363 903,666 +0.01(+0.22%)
Dec 16, 2003 4.342 4.359 4.342 4.354 845,854 +0.01(+0.27%)
Dec 15, 2003 4.352 4.368 4.324 4.342 566,746 +0.01(+0.24%)
Dec 12, 2003 4.321 4.340 4.318 4.331 943,945 -0.03(-0.75%)
Dec 11, 2003 4.284 4.374 4.279 4.364 870,969 +0.05(+1.08%)
Dec 10, 2003 4.310 4.335 4.308 4.318 1,135,862 -0.05(-1.04%)
Dec 09, 2003 4.380 4.423 4.363 4.363 1,075,680 -0.05(-1.08%)
Dec 08, 2003 4.348 4.414 4.348 4.411 939,206 +0.05(+1.19%)
Dec 05, 2003 4.479 4.479 4.341 4.359 1,875,570 +0.12(+2.76%)
Dec 04, 2003 4.222 4.283 4.217 4.242 2,781,132 +0.14(+3.34%)
Dec 03, 2003 4.107 4.122 4.099 4.105 1,976,978 +0.09(+2.23%)
Dec 02, 2003 4.010 4.039 3.987 4.015 1,684,601 -0.09(-2.21%)
Dec 01, 2003 4.073 4.108 4.073 4.106 1,352,419 -0.01(-0.23%)
Nov 28, 2003 4.115 4.129 4.103 4.115 766,244 +0.00(+0.00%)
Nov 26, 2003 4.110 4.120 4.110 4.115 3,499,990 +0.00(+0.00%)
Nov 25, 2003 4.126 4.126 4.119 4.115 1,670,385 -0.02(-0.56%)
Nov 24, 2003 4.115 4.140 4.115 4.138 1,264,754 +0.03(+0.64%)
Nov 21, 2003 4.134 4.134 4.090 4.112 1,132,071 -0.03(-0.74%)
Nov 20, 2003 4.154 4.163 4.105 4.143 1,730,566 -0.04(-0.91%)
Nov 19, 2003 4.194 4.194 4.118 4.180 1,093,687 -0.01(-0.33%)
Nov 18, 2003 4.236 4.246 4.193 4.194 743,499 -0.04(-0.87%)
Nov 17, 2003 4.225 4.245 4.215 4.231 1,066,677 -0.03(-0.64%)
Nov 14, 2003 4.285 4.313 4.256 4.259 909,826 -0.03(-0.62%)
Nov 13, 2003 4.289 4.299 4.264 4.285 900,349 -0.07(-1.53%)
Nov 12, 2003 4.360 4.367 4.301 4.351 1,157,660 +0.07(+1.58%)
Nov 11, 2003 4.284 4.285 4.252 4.284 793,255 +0.05(+1.12%)
Nov 10, 2003 4.273 4.273 4.233 4.236 732,600 -0.03(-0.64%)
Nov 07, 2003 4.258 4.292 4.236 4.264 964,321 -0.04(-0.93%)
Nov 06, 2003 4.347 4.360 4.324 4.304 998,440 -0.03(-0.68%)
Nov 05, 2003 4.326 4.337 4.241 4.333 1,640,531 +0.09(+2.04%)
Nov 04, 2003 4.326 4.326 4.228 4.247 2,015,835 -0.13(-3.01%)
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.