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

Resmed Inc (NY: RMD )

218.06 +34.64 (+18.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 6.220 6.250 6.212 6.220 1,060,043 -0.02(-0.39%)
Feb 25, 2005 6.183 6.257 6.183 6.244 871,917 +0.02(+0.27%)
Feb 24, 2005 6.225 6.233 6.192 6.227 574,802 -0.00(-0.03%)
Feb 23, 2005 6.225 6.291 6.220 6.230 675,736 -0.01(-0.10%)
Feb 22, 2005 6.322 6.373 6.230 6.236 776,196 -0.06(-0.92%)
Feb 18, 2005 6.299 6.354 6.287 6.294 849,171 -0.02(-0.30%)
Feb 17, 2005 6.302 6.341 6.281 6.313 684,265 -0.02(-0.25%)
Feb 16, 2005 6.333 6.373 6.308 6.329 1,410,231 -0.02(-0.35%)
Feb 15, 2005 6.315 6.408 6.302 6.351 775,722 +0.01(+0.12%)
Feb 14, 2005 6.331 6.361 6.320 6.344 843,485 -0.04(-0.63%)
Feb 11, 2005 6.299 6.404 6.299 6.384 734,021 +0.04(+0.70%)
Feb 10, 2005 6.201 6.356 6.195 6.339 1,847,138 +0.11(+1.69%)
Feb 09, 2005 6.273 6.326 6.234 6.234 1,235,374 -0.09(-1.42%)
Feb 08, 2005 6.200 6.357 6.200 6.323 3,100,045 +0.01(+0.22%)
Feb 07, 2005 6.289 6.415 6.289 6.310 4,288,033 -0.07(-1.03%)
Feb 04, 2005 5.948 6.442 5.948 6.375 10,148,361 +0.78(+14.02%)
Feb 03, 2005 5.566 5.625 5.556 5.591 1,043,931 -0.06(-1.03%)
Feb 02, 2005 5.550 5.649 5.550 5.649 1,051,039 +0.13(+2.41%)
Feb 01, 2005 5.408 5.537 5.408 5.516 1,202,203 +0.10(+1.91%)
Jan 31, 2005 5.323 5.421 5.322 5.413 836,377 +0.09(+1.66%)
Jan 28, 2005 5.363 5.372 5.276 5.324 554,899 -0.04(-0.81%)
Jan 27, 2005 5.371 5.410 5.332 5.368 649,673 -0.01(-0.16%)
Jan 26, 2005 5.337 5.390 5.304 5.376 373,408 +0.05(+0.89%)
Jan 25, 2005 5.355 5.411 5.328 5.328 534,997 -0.03(-0.65%)
Jan 24, 2005 5.334 5.392 5.327 5.363 1,012,182 -0.07(-1.26%)
Jan 21, 2005 5.334 5.480 5.334 5.432 1,808,281 +0.10(+1.84%)
Jan 20, 2005 5.228 5.351 5.222 5.334 1,218,315 +0.07(+1.36%)
Jan 19, 2005 5.235 5.272 5.235 5.262 540,209 +0.00(+0.02%)
Jan 18, 2005 5.175 5.282 5.170 5.261 953,896 -0.01(-0.20%)
Jan 14, 2005 5.241 5.275 5.224 5.272 945,840 +0.02(+0.30%)
Jan 13, 2005 5.277 5.286 5.248 5.256 1,015,499 -0.04(-0.72%)
Jan 12, 2005 5.347 5.359 5.294 5.294 476,237 -0.05(-1.01%)
Jan 11, 2005 5.360 5.371 5.343 5.347 589,018 -0.01(-0.24%)
Jan 10, 2005 5.315 5.407 5.305 5.360 654,885 +0.04(+0.81%)
Jan 07, 2005 5.334 5.339 5.302 5.317 549,213 -0.02(-0.40%)
Jan 06, 2005 5.365 5.387 5.338 5.338 716,014 -0.00(-0.02%)
Jan 05, 2005 5.330 5.371 5.316 5.339 923,569 +0.01(+0.14%)
Jan 04, 2005 5.365 5.371 5.311 5.332 1,548,127 -0.03(-0.55%)
Jan 03, 2005 5.402 5.459 5.353 5.361 1,133,018 -0.03(-0.57%)
Dec 31, 2004 5.371 5.396 5.371 5.392 344,976 +0.02(+0.39%)
Dec 30, 2004 5.360 5.391 5.344 5.371 163,484 +0.00(+0.04%)
Dec 29, 2004 5.341 5.376 5.341 5.369 212,292 -0.01(-0.16%)
Dec 28, 2004 5.298 5.380 5.298 5.377 392,362 +0.08(+1.51%)
Dec 27, 2004 5.296 5.312 5.273 5.297 304,223 +0.00(+0.02%)
Dec 23, 2004 5.292 5.334 5.276 5.296 291,902 -0.04(-0.69%)
Dec 22, 2004 5.306 5.350 5.288 5.333 254,467 +0.02(+0.30%)
Dec 21, 2004 5.302 5.318 5.264 5.317 664,837 +0.00(+0.02%)
Dec 20, 2004 5.318 5.376 5.306 5.316 353,031 -0.06(-1.04%)
Dec 17, 2004 5.323 5.393 5.323 5.372 837,325 +0.05(+0.91%)
Dec 16, 2004 5.363 5.363 5.282 5.323 389,519 -0.04(-0.71%)
Dec 15, 2004 5.327 5.379 5.326 5.361 563,903 +0.03(+0.61%)
Dec 14, 2004 5.297 5.365 5.294 5.328 633,087 +0.01(+0.20%)
Dec 13, 2004 5.260 5.345 5.260 5.318 843,011 +0.04(+0.74%)
Dec 10, 2004 5.203 5.300 5.192 5.279 656,307 +0.04(+0.75%)
Dec 09, 2004 5.197 5.250 5.160 5.240 1,434,399 -0.01(-0.16%)
Dec 08, 2004 5.091 5.255 5.091 5.248 796,572 +0.09(+1.78%)
Dec 07, 2004 5.235 5.260 5.146 5.157 1,175,193 -0.08(-1.49%)
Dec 06, 2004 5.286 5.339 5.234 5.235 1,184,670 -0.16(-2.92%)
Dec 03, 2004 5.355 5.401 5.343 5.392 1,144,865 +0.05(+0.95%)
Dec 02, 2004 5.344 5.391 5.323 5.341 620,767 +0.00(+0.00%)
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.