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 (%)
Jul 30, 2004 5.119 5.185 5.119 5.159 1,355,887 +0.05(+1.03%)
Jul 29, 2004 4.967 5.106 4.954 5.106 888,569 +0.12(+2.36%)
Jul 28, 2004 5.022 5.027 4.941 4.988 1,123,652 -0.03(-0.67%)
Jul 27, 2004 5.032 5.066 5.000 5.022 1,104,181 +0.00(+0.00%)
Jul 26, 2004 5.101 5.101 5.011 5.022 401,304 -0.07(-1.41%)
Jul 23, 2004 5.080 5.101 5.063 5.094 347,639 +0.01(+0.27%)
Jul 22, 2004 5.127 5.128 5.056 5.080 1,032,943 -0.06(-1.11%)
Jul 21, 2004 5.132 5.178 5.127 5.137 467,318 -0.01(-0.22%)
Jul 20, 2004 5.138 5.148 5.097 5.148 623,565 +0.01(+0.10%)
Jul 19, 2004 5.175 5.185 5.115 5.143 509,585 -0.01(-0.24%)
Jul 16, 2004 5.171 5.180 5.145 5.156 523,833 -0.02(-0.33%)
Jul 15, 2004 5.202 5.220 5.143 5.172 898,542 -0.03(-0.59%)
Jul 14, 2004 5.196 5.245 5.196 5.203 458,294 -0.01(-0.10%)
Jul 13, 2004 5.159 5.230 5.159 5.208 634,963 +0.09(+1.79%)
Jul 12, 2004 5.159 5.188 5.112 5.117 1,130,776 -0.10(-1.84%)
Jul 09, 2004 5.290 5.306 5.189 5.212 518,609 -0.07(-1.37%)
Jul 08, 2004 5.390 5.390 5.274 5.285 1,496,937 -0.08(-1.49%)
Jul 07, 2004 5.422 5.433 5.343 5.365 757,017 -0.06(-1.05%)
Jul 06, 2004 5.317 5.436 5.267 5.422 1,905,840 +0.04(+0.68%)
Jul 02, 2004 5.380 5.407 5.366 5.385 412,702 +0.02(+0.39%)
Jul 01, 2004 5.380 5.387 5.343 5.364 705,726 -0.00(-0.02%)
Jun 30, 2004 5.348 5.388 5.344 5.365 724,247 +0.01(+0.12%)
Jun 29, 2004 5.285 5.361 5.285 5.359 825,405 +0.05(+0.99%)
Jun 28, 2004 5.284 5.316 5.264 5.306 388,481 -0.00(-0.04%)
Jun 25, 2004 5.311 5.340 5.263 5.308 705,251 -0.00(-0.04%)
Jun 24, 2004 5.357 5.381 5.290 5.310 1,069,512 -0.05(-0.86%)
Jun 23, 2004 5.422 5.422 5.324 5.357 667,732 -0.07(-1.20%)
Jun 22, 2004 5.422 5.438 5.339 5.422 747,518 -0.01(-0.12%)
Jun 21, 2004 5.433 5.474 5.427 5.428 712,849 +0.01(+0.17%)
Jun 18, 2004 5.384 5.449 5.384 5.419 829,679 +0.03(+0.65%)
Jun 17, 2004 5.354 5.410 5.295 5.384 555,652 +0.03(+0.59%)
Jun 16, 2004 5.369 5.369 5.301 5.353 746,094 -0.02(-0.31%)
Jun 15, 2004 5.317 5.389 5.317 5.369 505,311 +0.07(+1.39%)
Jun 14, 2004 5.296 5.306 5.265 5.296 434,548 -0.02(-0.32%)
Jun 10, 2004 5.253 5.338 5.253 5.313 488,689 +0.09(+1.65%)
Jun 09, 2004 5.278 5.323 5.223 5.226 317,719 -0.07(-1.37%)
Jun 08, 2004 5.264 5.299 5.251 5.299 347,164 +0.02(+0.46%)
Jun 07, 2004 5.251 5.280 5.232 5.275 371,859 +0.05(+0.95%)
Jun 04, 2004 5.243 5.264 5.225 5.225 536,180 +0.00(+0.06%)
Jun 03, 2004 5.238 5.290 5.210 5.222 974,054 -0.04(-0.68%)
Jun 02, 2004 5.298 5.298 5.212 5.258 584,147 -0.04(-0.76%)
Jun 01, 2004 5.290 5.306 5.277 5.298 410,328 -0.05(-0.94%)
May 28, 2004 5.317 5.354 5.316 5.348 419,351 -0.00(-0.06%)
May 27, 2004 5.343 5.359 5.290 5.351 736,120 +0.05(+0.93%)
May 26, 2004 5.264 5.324 5.235 5.302 549,003 +0.07(+1.29%)
May 25, 2004 5.175 5.238 5.165 5.235 708,100 +0.07(+1.45%)
May 24, 2004 5.117 5.174 5.111 5.160 662,983 +0.04(+0.82%)
May 21, 2004 5.127 5.127 5.082 5.118 553,277 +0.02(+0.33%)
May 20, 2004 5.096 5.110 5.054 5.101 395,605 -0.02(-0.47%)
May 19, 2004 5.161 5.179 5.122 5.125 633,538 +0.01(+0.16%)
May 18, 2004 5.017 5.122 5.017 5.117 856,749 +0.17(+3.38%)
May 17, 2004 5.027 5.028 4.948 4.949 827,779 -0.10(-1.92%)
May 14, 2004 5.046 5.072 5.023 5.046 589,846 +0.01(+0.13%)
May 13, 2004 4.980 5.054 4.976 5.040 994,475 +0.01(+0.25%)
May 12, 2004 5.032 5.055 4.990 5.027 890,468 -0.00(-0.08%)
May 11, 2004 5.001 5.064 5.001 5.031 519,083 +0.02(+0.40%)
May 10, 2004 5.025 5.046 4.982 5.011 822,555 -0.13(-2.56%)
May 07, 2004 5.232 5.241 5.141 5.143 632,589 -0.09(-1.73%)
May 06, 2004 5.296 5.296 5.234 5.234 614,067 -0.11(-1.99%)
May 05, 2004 5.238 5.359 5.206 5.340 1,072,836 +0.09(+1.75%)
May 04, 2004 5.162 5.259 5.162 5.248 731,371 +0.06(+1.20%)
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.