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

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2004 4.401 4.696 4.399 4.638 2,032,669 +0.23(+5.26%)
Jan 29, 2004 4.410 4.421 4.380 4.406 721,407 -0.03(-0.71%)
Jan 28, 2004 4.459 4.475 4.427 4.438 1,059,552 -0.06(-1.29%)
Jan 27, 2004 4.501 4.510 4.475 4.495 1,147,413 -0.05(-1.04%)
Jan 26, 2004 4.432 4.555 4.432 4.543 837,763 +0.03(+0.58%)
Jan 23, 2004 4.390 4.608 4.389 4.517 1,410,520 +0.11(+2.48%)
Jan 22, 2004 4.343 4.421 4.343 4.407 921,350 +0.06(+1.48%)
Jan 21, 2004 4.280 4.347 4.260 4.343 892,854 +0.06(+1.38%)
Jan 20, 2004 4.332 4.332 4.248 4.284 1,520,227 -0.07(-1.72%)
Jan 16, 2004 4.409 4.445 4.356 4.359 1,607,138 -0.02(-0.55%)
Jan 15, 2004 4.332 4.400 4.306 4.383 730,431 +0.06(+1.34%)
Jan 14, 2004 4.298 4.330 4.298 4.325 691,012 +0.02(+0.49%)
Jan 13, 2004 4.298 4.315 4.274 4.304 1,777,636 -0.08(-1.80%)
Jan 12, 2004 4.316 4.383 4.311 4.383 529,538 +0.03(+0.60%)
Jan 09, 2004 4.355 4.393 4.350 4.356 397,985 -0.02(-0.50%)
Jan 08, 2004 4.355 4.390 4.338 4.379 687,688 +0.05(+1.07%)
Jan 07, 2004 4.316 4.344 4.302 4.332 1,082,349 -0.03(-0.63%)
Jan 06, 2004 4.394 4.401 4.348 4.360 1,969,504 -0.06(-1.29%)
Jan 05, 2004 4.401 4.437 4.389 4.417 1,248,097 -0.01(-0.12%)
Jan 02, 2004 4.369 4.422 4.362 4.422 375,663 +0.05(+1.11%)
Dec 31, 2003 4.459 4.460 4.373 4.373 621,673 -0.09(-1.91%)
Dec 30, 2003 4.448 4.485 4.445 4.459 569,907 +0.04(+0.83%)
Dec 29, 2003 4.422 4.453 4.404 4.422 727,581 +0.02(+0.41%)
Dec 26, 2003 4.440 4.440 4.390 4.404 129,179 +0.02(+0.41%)
Dec 24, 2003 4.429 4.447 4.386 4.386 411,283 -0.04(-0.97%)
Dec 23, 2003 4.380 4.429 4.375 4.429 691,012 +0.06(+1.30%)
Dec 22, 2003 4.385 4.395 4.340 4.372 858,185 -0.03(-0.65%)
Dec 19, 2003 4.332 4.401 4.322 4.401 1,209,628 +0.03(+0.75%)
Dec 18, 2003 4.314 4.368 4.314 4.368 871,008 +0.01(+0.34%)
Dec 17, 2003 4.316 4.359 4.315 4.353 905,677 +0.01(+0.22%)
Dec 16, 2003 4.332 4.349 4.332 4.344 847,737 +0.01(+0.27%)
Dec 15, 2003 4.343 4.359 4.314 4.332 568,007 +0.01(+0.24%)
Dec 12, 2003 4.311 4.330 4.308 4.322 946,046 -0.03(-0.75%)
Dec 11, 2003 4.274 4.364 4.269 4.354 872,908 +0.05(+1.08%)
Dec 10, 2003 4.301 4.325 4.299 4.308 1,138,390 -0.05(-1.04%)
Dec 09, 2003 4.370 4.413 4.353 4.353 1,078,074 -0.05(-1.08%)
Dec 08, 2003 4.339 4.404 4.339 4.401 941,297 +0.05(+1.19%)
Dec 05, 2003 4.469 4.469 4.331 4.349 1,879,744 +0.12(+2.76%)
Dec 04, 2003 4.212 4.273 4.208 4.232 2,787,322 +0.14(+3.34%)
Dec 03, 2003 4.098 4.113 4.090 4.095 1,981,378 +0.09(+2.23%)
Dec 02, 2003 4.001 4.030 3.979 4.006 1,688,350 -0.09(-2.21%)
Dec 01, 2003 4.064 4.099 4.064 4.096 1,355,429 -0.01(-0.23%)
Nov 28, 2003 4.106 4.120 4.094 4.106 767,950 +0.00(+0.00%)
Nov 26, 2003 4.101 4.111 4.101 4.106 3,507,780 +0.00(+0.00%)
Nov 25, 2003 4.116 4.116 4.110 4.106 1,674,102 -0.02(-0.56%)
Nov 24, 2003 4.106 4.131 4.106 4.129 1,267,569 +0.03(+0.64%)
Nov 21, 2003 4.125 4.125 4.081 4.103 1,134,590 -0.03(-0.74%)
Nov 20, 2003 4.145 4.153 4.095 4.133 1,734,418 -0.04(-0.91%)
Nov 19, 2003 4.185 4.185 4.109 4.171 1,096,121 -0.01(-0.33%)
Nov 18, 2003 4.227 4.236 4.184 4.185 745,153 -0.04(-0.87%)
Nov 17, 2003 4.215 4.235 4.206 4.222 1,069,051 -0.03(-0.64%)
Nov 14, 2003 4.275 4.304 4.247 4.249 911,851 -0.03(-0.62%)
Nov 13, 2003 4.280 4.289 4.254 4.275 902,353 -0.07(-1.53%)
Nov 12, 2003 4.350 4.358 4.291 4.342 1,160,236 +0.07(+1.58%)
Nov 11, 2003 4.274 4.275 4.243 4.274 795,020 +0.05(+1.12%)
Nov 10, 2003 4.264 4.264 4.224 4.227 734,230 -0.03(-0.64%)
Nov 07, 2003 4.248 4.283 4.227 4.254 966,467 -0.04(-0.93%)
Nov 06, 2003 4.338 4.350 4.314 4.294 1,000,662 -0.03(-0.68%)
Nov 05, 2003 4.316 4.327 4.231 4.324 1,644,182 +0.09(+2.04%)
Nov 04, 2003 4.316 4.316 4.219 4.238 2,020,321 -0.13(-3.01%)
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.