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

Resmed Inc (NY: RMD )

244.94 +1.96 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2005 5.299 5.396 5.298 5.388 840,232 +0.09(+1.66%)
Jan 28, 2005 5.339 5.347 5.252 5.300 557,457 -0.04(-0.81%)
Jan 27, 2005 5.346 5.385 5.307 5.343 652,667 -0.01(-0.16%)
Jan 26, 2005 5.312 5.365 5.280 5.351 375,129 +0.05(+0.89%)
Jan 25, 2005 5.330 5.386 5.304 5.304 537,462 -0.03(-0.65%)
Jan 24, 2005 5.309 5.367 5.303 5.339 1,016,847 -0.07(-1.26%)
Jan 21, 2005 5.309 5.455 5.309 5.407 1,816,614 +0.10(+1.84%)
Jan 20, 2005 5.204 5.326 5.198 5.309 1,223,930 +0.07(+1.36%)
Jan 19, 2005 5.211 5.247 5.211 5.238 542,699 +0.00(+0.02%)
Jan 18, 2005 5.152 5.258 5.146 5.237 958,292 -0.01(-0.20%)
Jan 14, 2005 5.217 5.250 5.200 5.247 950,200 +0.02(+0.30%)
Jan 13, 2005 5.253 5.262 5.224 5.232 1,020,179 -0.04(-0.72%)
Jan 12, 2005 5.323 5.335 5.269 5.269 478,432 -0.05(-1.01%)
Jan 11, 2005 5.336 5.346 5.319 5.323 591,732 -0.01(-0.24%)
Jan 10, 2005 5.290 5.382 5.281 5.336 657,904 +0.04(+0.81%)
Jan 07, 2005 5.309 5.315 5.278 5.292 551,744 -0.02(-0.40%)
Jan 06, 2005 5.341 5.362 5.313 5.313 719,314 -0.00(-0.02%)
Jan 05, 2005 5.305 5.346 5.291 5.315 927,825 +0.01(+0.14%)
Jan 04, 2005 5.341 5.346 5.286 5.307 1,555,262 -0.03(-0.55%)
Jan 03, 2005 5.378 5.434 5.328 5.337 1,138,240 -0.03(-0.57%)
Dec 31, 2004 5.346 5.371 5.346 5.367 346,565 +0.02(+0.39%)
Dec 30, 2004 5.336 5.366 5.320 5.346 164,237 +0.00(+0.04%)
Dec 29, 2004 5.317 5.351 5.317 5.344 213,271 -0.01(-0.16%)
Dec 28, 2004 5.274 5.356 5.274 5.352 394,171 +0.08(+1.51%)
Dec 27, 2004 5.271 5.287 5.248 5.273 305,625 +0.00(+0.02%)
Dec 23, 2004 5.267 5.309 5.252 5.271 293,248 -0.04(-0.69%)
Dec 22, 2004 5.282 5.325 5.264 5.308 255,640 +0.02(+0.30%)
Dec 21, 2004 5.278 5.294 5.240 5.292 667,901 +0.00(+0.02%)
Dec 20, 2004 5.294 5.351 5.282 5.291 354,658 -0.06(-1.04%)
Dec 17, 2004 5.299 5.368 5.299 5.347 841,184 +0.05(+0.91%)
Dec 16, 2004 5.339 5.339 5.258 5.299 391,314 -0.04(-0.71%)
Dec 15, 2004 5.303 5.354 5.302 5.337 566,502 +0.03(+0.61%)
Dec 14, 2004 5.273 5.341 5.269 5.304 636,005 +0.01(+0.20%)
Dec 13, 2004 5.236 5.321 5.236 5.294 846,896 +0.04(+0.74%)
Dec 10, 2004 5.179 5.276 5.169 5.255 659,332 +0.04(+0.75%)
Dec 09, 2004 5.173 5.226 5.136 5.216 1,441,009 -0.01(-0.16%)
Dec 08, 2004 5.068 5.231 5.068 5.224 800,243 +0.09(+1.78%)
Dec 07, 2004 5.211 5.236 5.122 5.133 1,180,609 -0.08(-1.49%)
Dec 06, 2004 5.262 5.315 5.210 5.211 1,190,130 -0.16(-2.92%)
Dec 03, 2004 5.330 5.377 5.319 5.367 1,150,142 +0.05(+0.95%)
Dec 02, 2004 5.320 5.366 5.299 5.317 623,628 +0.00(+0.00%)
Dec 01, 2004 5.219 5.322 5.210 5.317 930,205 +0.06(+1.12%)
Nov 30, 2004 5.257 5.294 5.229 5.258 824,998 -0.04(-0.71%)
Nov 29, 2004 5.204 5.330 5.199 5.296 1,271,059 +0.05(+1.04%)
Nov 26, 2004 5.210 5.259 5.203 5.241 173,759 +0.02(+0.34%)
Nov 24, 2004 5.199 5.231 5.163 5.223 938,774 +0.01(+0.26%)
Nov 23, 2004 5.131 5.252 5.131 5.210 973,050 +0.08(+1.51%)
Nov 22, 2004 5.073 5.165 5.073 5.132 2,617,810 -0.05(-0.99%)
Nov 19, 2004 5.258 5.271 5.183 5.183 873,555 -0.06(-1.20%)
Nov 18, 2004 5.233 5.256 5.218 5.246 592,208 +0.01(+0.10%)
Nov 17, 2004 5.199 5.270 5.198 5.241 2,611,146 -0.01(-0.24%)
Nov 16, 2004 5.346 5.347 5.245 5.254 1,804,237 -0.10(-1.84%)
Nov 15, 2004 5.336 5.377 5.336 5.352 587,448 -0.00(-0.08%)
Nov 12, 2004 5.315 5.357 5.305 5.357 819,761 -0.01(-0.10%)
Nov 11, 2004 5.252 5.378 5.252 5.362 1,877,549 +0.11(+2.00%)
Nov 10, 2004 5.184 5.406 5.184 5.257 3,008,173 +0.07(+1.40%)
Nov 09, 2004 5.041 5.201 5.023 5.184 3,345,218 +0.16(+3.24%)
Nov 08, 2004 5.041 5.122 5.022 5.022 1,761,392 -0.01(-0.10%)
Nov 05, 2004 4.986 5.038 4.979 5.027 1,160,139 +0.05(+1.03%)
Nov 04, 2004 4.978 4.978 4.910 4.975 2,067,018 -0.03(-0.57%)
Nov 03, 2004 5.010 5.032 4.963 5.004 1,476,237 +0.07(+1.34%)
Nov 02, 2004 4.880 4.952 4.864 4.937 1,646,664 +0.06(+1.21%)
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.