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

Resmed Inc (NY: RMD )

216.98 -1.17 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2003 4.125 4.221 4.117 4.200 1,277,532 +0.08(+2.00%)
May 29, 2003 4.105 4.157 4.086 4.117 2,666,422 -0.03(-0.64%)
May 28, 2003 4.045 4.186 4.045 4.144 2,005,858 +0.10(+2.59%)
May 27, 2003 3.920 4.083 3.920 4.039 1,283,218 +0.09(+2.35%)
May 23, 2003 3.904 3.957 3.888 3.946 698,946 +0.02(+0.54%)
May 22, 2003 3.846 3.942 3.830 3.925 1,150,537 +0.08(+2.09%)
May 21, 2003 3.799 3.851 3.756 3.845 523,143 +0.02(+0.52%)
May 20, 2003 3.777 3.825 3.747 3.825 756,283 +0.03(+0.83%)
May 19, 2003 3.803 3.824 3.751 3.793 942,511 -0.03(-0.83%)
May 16, 2003 3.846 3.898 3.825 3.825 1,256,682 -0.04(-0.96%)
May 15, 2003 3.836 3.885 3.825 3.862 1,009,326 +0.03(+0.85%)
May 14, 2003 3.883 3.883 3.814 3.829 713,636 -0.05(-1.39%)
May 13, 2003 3.899 3.903 3.879 3.883 618,390 -0.05(-1.34%)
May 12, 2003 3.851 3.936 3.845 3.936 1,053,395 +0.06(+1.63%)
May 09, 2003 3.890 3.890 3.805 3.872 1,252,891 -0.02(-0.46%)
May 08, 2003 3.883 3.915 3.869 3.890 500,872 +0.01(+0.19%)
May 07, 2003 3.920 3.946 3.883 3.883 772,869 -0.06(-1.55%)
May 06, 2003 4.010 4.073 3.921 3.944 1,042,496 -0.07(-1.63%)
May 05, 2003 3.957 4.010 3.930 4.010 1,952,785 +0.05(+1.31%)
May 02, 2003 3.804 3.961 3.800 3.958 1,305,016 +0.15(+3.82%)
May 01, 2003 3.841 3.842 3.810 3.812 808,408 -0.06(-1.50%)
Apr 30, 2003 3.793 3.929 3.793 3.870 1,020,699 +0.01(+0.36%)
Apr 29, 2003 3.899 3.900 3.805 3.857 998,427 -0.07(-1.75%)
Apr 28, 2003 3.833 3.946 3.830 3.925 1,461,864 +0.05(+1.20%)
Apr 25, 2003 3.888 3.904 3.851 3.879 859,112 -0.00(-0.11%)
Apr 24, 2003 3.788 3.915 3.777 3.883 1,548,581 +0.06(+1.52%)
Apr 23, 2003 3.772 3.843 3.730 3.825 3,649,212 +0.18(+5.04%)
Apr 22, 2003 3.598 3.650 3.576 3.641 681,413 +0.04(+1.20%)
Apr 21, 2003 3.588 3.600 3.567 3.598 773,342 +0.00(+0.00%)
Apr 17, 2003 3.560 3.602 3.560 3.598 854,847 +0.04(+1.10%)
Apr 16, 2003 3.573 3.573 3.533 3.559 636,396 -0.01(-0.38%)
Apr 15, 2003 3.526 3.576 3.515 3.573 420,315 +0.05(+1.32%)
Apr 14, 2003 3.508 3.534 3.493 3.526 777,607 -0.05(-1.30%)
Apr 11, 2003 3.594 3.614 3.566 3.573 494,712 -0.02(-0.44%)
Apr 10, 2003 3.563 3.597 3.535 3.589 1,535,787 +0.00(+0.00%)
Apr 09, 2003 3.588 3.640 3.577 3.589 2,410,062 +0.01(+0.18%)
Apr 08, 2003 3.498 3.588 3.483 3.582 2,121,006 +0.10(+2.82%)
Apr 07, 2003 3.450 3.505 3.449 3.484 1,710,642 +0.06(+1.88%)
Apr 04, 2003 3.387 3.424 3.384 3.420 1,344,346 +0.04(+1.28%)
Apr 03, 2003 3.403 3.403 3.345 3.377 692,786 -0.04(-1.30%)
Apr 02, 2003 3.414 3.445 3.383 3.421 860,059 +0.01(+0.22%)
Apr 01, 2003 3.367 3.419 3.351 3.413 750,597 +0.04(+1.16%)
Mar 31, 2003 3.372 3.387 3.295 3.374 947,250 +0.00(+0.06%)
Mar 28, 2003 3.296 3.381 3.296 3.372 1,005,061 +0.04(+1.30%)
Mar 27, 2003 3.187 3.334 3.187 3.329 1,820,104 +0.15(+4.75%)
Mar 26, 2003 3.172 3.186 3.143 3.178 2,621,879 -0.03(-0.92%)
Mar 25, 2003 3.176 3.208 3.173 3.208 602,752 +0.04(+1.16%)
Mar 24, 2003 3.193 3.197 3.159 3.171 591,853 -0.07(-2.15%)
Mar 21, 2003 3.165 3.265 3.161 3.240 1,087,987 +0.09(+2.88%)
Mar 20, 2003 3.144 3.150 3.113 3.150 859,112 -0.02(-0.63%)
Mar 19, 2003 3.181 3.181 3.144 3.170 418,420 -0.01(-0.20%)
Mar 18, 2003 3.171 3.176 3.144 3.176 908,867 +0.01(+0.17%)
Mar 17, 2003 3.131 3.192 3.113 3.171 890,860 +0.04(+1.28%)
Mar 14, 2003 3.129 3.160 3.102 3.131 527,408 -0.01(-0.24%)
Mar 13, 2003 3.134 3.144 3.095 3.138 941,090 +0.00(+0.13%)
Mar 12, 2003 3.187 3.187 3.101 3.134 752,966 -0.08(-2.37%)
Mar 11, 2003 3.245 3.251 3.205 3.210 902,233 -0.03(-1.04%)
Mar 10, 2003 3.250 3.268 3.230 3.244 741,120 -0.02(-0.74%)
Mar 07, 2003 3.218 3.269 3.218 3.268 1,113,576 +0.07(+2.04%)
Mar 06, 2003 3.187 3.230 3.165 3.202 717,901 -0.01(-0.23%)
Mar 05, 2003 3.123 3.218 3.119 3.210 1,176,599 -0.01(-0.26%)
Mar 04, 2003 3.213 3.265 3.212 3.218 641,609 -0.06(-1.77%)
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.