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 (%)
Jul 31, 2003 4.197 4.232 4.169 4.180 389,431 -0.02(-0.38%)
Jul 30, 2003 4.253 4.253 4.169 4.195 633,538 -0.06(-1.36%)
Jul 29, 2003 4.220 4.274 4.220 4.253 350,488 +0.04(+1.00%)
Jul 28, 2003 4.243 4.251 4.211 4.211 687,204 -0.03(-0.70%)
Jul 25, 2003 4.227 4.253 4.191 4.241 418,876 +0.01(+0.32%)
Jul 24, 2003 4.264 4.275 4.227 4.227 560,876 -0.01(-0.25%)
Jul 23, 2003 4.211 4.238 4.180 4.238 358,562 +0.04(+0.90%)
Jul 22, 2003 4.122 4.201 4.106 4.200 730,421 +0.03(+0.66%)
Jul 21, 2003 4.187 4.193 4.135 4.172 389,906 -0.07(-1.66%)
Jul 18, 2003 4.159 4.243 4.159 4.243 741,819 +0.08(+1.87%)
Jul 17, 2003 4.264 4.274 4.135 4.165 1,073,786 -0.10(-2.32%)
Jul 16, 2003 4.311 4.317 4.232 4.264 598,869 -0.03(-0.71%)
Jul 15, 2003 4.295 4.327 4.291 4.294 541,879 -0.05(-1.07%)
Jul 14, 2003 4.348 4.366 4.332 4.341 595,545 -0.03(-0.65%)
Jul 11, 2003 4.322 4.370 4.306 4.369 761,766 +0.04(+0.85%)
Jul 10, 2003 4.269 4.332 4.260 4.332 1,313,619 +0.09(+2.24%)
Jul 09, 2003 4.211 4.245 4.195 4.238 2,384,556 +0.03(+0.75%)
Jul 08, 2003 4.138 4.206 4.133 4.206 2,296,222 +0.06(+1.42%)
Jul 07, 2003 4.126 4.147 4.117 4.147 1,035,318 +0.02(+0.51%)
Jul 03, 2003 4.064 4.132 4.063 4.126 650,635 -0.03(-0.66%)
Jul 02, 2003 4.041 4.152 4.041 4.153 968,830 +0.09(+2.25%)
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.