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

Resmed Inc (NY: RMD )

183.42 -0.36 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Jun 30, 2003 4.158 4.178 4.097 4.136 3,077,260 -0.02(-0.53%)
Jun 27, 2003 4.147 4.221 4.130 4.158 1,733,861 +0.00(+0.03%)
Jun 26, 2003 4.083 4.167 4.083 4.157 923,557 +0.02(+0.38%)
Jun 25, 2003 4.131 4.141 4.094 4.141 1,198,397 +0.01(+0.26%)
Jun 24, 2003 4.123 4.141 4.085 4.131 553,470 +0.01(+0.20%)
Jun 23, 2003 4.157 4.157 4.004 4.123 1,309,754 -0.11(-2.54%)
Jun 20, 2003 4.273 4.279 4.194 4.230 803,196 -0.02(-0.55%)
Jun 19, 2003 4.425 4.452 4.248 4.253 1,159,540 -0.17(-3.91%)
Jun 18, 2003 4.379 4.432 4.358 4.426 1,180,390 +0.03(+0.65%)
Jun 17, 2003 4.337 4.421 4.301 4.398 819,307 +0.05(+1.16%)
Jun 16, 2003 4.263 4.358 4.242 4.347 1,432,485 +0.02(+0.44%)
Jun 13, 2003 4.347 4.361 4.326 4.328 870,484 -0.02(-0.44%)
Jun 12, 2003 4.374 4.379 4.309 4.347 457,276 -0.01(-0.19%)
Jun 11, 2003 4.316 4.356 4.279 4.356 660,089 +0.04(+0.93%)
Jun 10, 2003 4.248 4.316 4.231 4.316 569,582 +0.07(+1.59%)
Jun 09, 2003 4.248 4.272 4.224 4.248 554,892 +0.00(+0.02%)
Jun 06, 2003 4.326 4.366 4.247 4.247 2,025,286 -0.07(-1.66%)
Jun 05, 2003 4.252 4.320 4.212 4.319 1,395,523 +0.06(+1.36%)
Jun 04, 2003 4.210 4.273 4.210 4.261 692,786 +0.04(+0.98%)
Jun 03, 2003 4.200 4.236 4.171 4.220 1,065,242 +0.00(+0.05%)
Jun 02, 2003 4.215 4.221 4.168 4.217 1,069,506 +0.02(+0.43%)
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%)
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.