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

Resmed Inc (NY: RMD )

218.57 -1.40 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003 3.785 3.921 3.785 3.862 1,022,970 +0.01(+0.36%)
Apr 29, 2003 3.890 3.891 3.796 3.848 1,000,649 -0.07(-1.75%)
Apr 28, 2003 3.825 3.938 3.822 3.916 1,465,118 +0.05(+1.20%)
Apr 25, 2003 3.880 3.895 3.843 3.870 861,024 -0.00(-0.11%)
Apr 24, 2003 3.780 3.906 3.769 3.874 1,552,027 +0.06(+1.52%)
Apr 23, 2003 3.764 3.834 3.722 3.816 3,657,333 +0.18(+5.04%)
Apr 22, 2003 3.590 3.642 3.568 3.633 682,930 +0.04(+1.20%)
Apr 21, 2003 3.580 3.592 3.560 3.590 775,064 +0.00(+0.00%)
Apr 17, 2003 3.552 3.594 3.552 3.590 856,749 +0.04(+1.10%)
Apr 16, 2003 3.565 3.565 3.525 3.551 637,813 -0.01(-0.38%)
Apr 15, 2003 3.519 3.568 3.507 3.565 421,251 +0.05(+1.32%)
Apr 14, 2003 3.501 3.526 3.485 3.519 779,338 -0.05(-1.30%)
Apr 11, 2003 3.586 3.606 3.559 3.565 495,813 -0.02(-0.44%)
Apr 10, 2003 3.555 3.589 3.527 3.581 1,539,205 +0.00(+0.00%)
Apr 09, 2003 3.580 3.632 3.569 3.581 2,415,426 +0.01(+0.18%)
Apr 08, 2003 3.490 3.580 3.475 3.574 2,125,727 +0.10(+2.82%)
Apr 07, 2003 3.443 3.497 3.442 3.476 1,714,449 +0.06(+1.88%)
Apr 04, 2003 3.380 3.416 3.376 3.412 1,347,338 +0.04(+1.28%)
Apr 03, 2003 3.395 3.395 3.337 3.369 694,328 -0.04(-1.30%)
Apr 02, 2003 3.407 3.437 3.375 3.413 861,973 +0.01(+0.22%)
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.