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

Resmed Inc (NY: RMD )

217.81 -0.34 (-0.16%)
Streaming Delayed Price Updated: 1:59 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 31, 2005 6.616 6.642 6.592 6.592 919,766 -0.07(-1.00%)
May 27, 2005 6.669 6.690 6.652 6.658 462,489 -0.04(-0.55%)
May 26, 2005 6.710 6.710 6.663 6.695 423,158 -0.00(-0.06%)
May 25, 2005 6.787 6.787 6.664 6.699 524,091 -0.09(-1.29%)
May 24, 2005 6.780 6.853 6.766 6.787 765,761 -0.00(-0.03%)
May 23, 2005 6.709 6.799 6.692 6.789 932,086 +0.06(+0.96%)
May 20, 2005 6.795 6.806 6.692 6.725 876,644 -0.04(-0.59%)
May 19, 2005 6.706 6.787 6.701 6.765 954,358 +0.08(+1.25%)
May 18, 2005 6.574 6.692 6.573 6.681 979,946 +0.14(+2.08%)
May 17, 2005 6.580 6.580 6.516 6.545 628,341 -0.03(-0.53%)
May 16, 2005 6.500 6.580 6.482 6.580 994,162 +0.03(+0.47%)
May 13, 2005 6.613 6.613 6.526 6.549 646,347 -0.09(-1.34%)
May 12, 2005 6.669 6.670 6.604 6.638 1,398,841 -0.03(-0.52%)
May 11, 2005 6.637 6.673 6.582 6.673 2,218,622 +0.03(+0.51%)
May 10, 2005 6.611 6.647 6.561 6.639 896,547 -0.07(-1.04%)
May 09, 2005 6.679 6.815 6.679 6.709 1,027,333 +0.06(+0.84%)
May 06, 2005 6.516 6.711 6.369 6.653 3,562,969 +0.01(+0.08%)
May 05, 2005 6.633 6.709 6.587 6.647 1,589,807 +0.01(+0.22%)
May 04, 2005 6.548 6.649 6.505 6.633 1,088,461 +0.09(+1.45%)
May 03, 2005 6.529 6.558 6.471 6.538 1,444,805 -0.05(-0.71%)
May 02, 2005 6.574 6.645 6.559 6.584 1,030,650 +0.03(+0.48%)
Apr 29, 2005 6.563 6.563 6.450 6.553 740,172 -0.01(-0.18%)
Apr 28, 2005 6.495 6.576 6.495 6.564 498,502 +0.00(+0.02%)
Apr 27, 2005 6.463 6.598 6.463 6.563 575,742 +0.04(+0.55%)
Apr 26, 2005 6.495 6.548 6.436 6.527 694,681 -0.03(-0.50%)
Apr 25, 2005 6.415 6.584 6.415 6.560 1,023,068 +0.09(+1.44%)
Apr 22, 2005 6.410 6.501 6.405 6.467 644,926 -0.02(-0.36%)
Apr 21, 2005 6.454 6.507 6.413 6.490 1,496,456 +0.04(+0.56%)
Apr 20, 2005 6.407 6.521 6.394 6.454 1,041,548 +0.05(+0.74%)
Apr 19, 2005 6.289 6.425 6.281 6.407 1,401,684 +0.10(+1.57%)
Apr 18, 2005 6.241 6.321 6.229 6.308 1,252,891 -0.03(-0.43%)
Apr 15, 2005 6.352 6.387 6.301 6.335 932,086 -0.09(-1.38%)
Apr 14, 2005 6.447 6.457 6.385 6.424 1,064,294 -0.05(-0.85%)
Apr 13, 2005 6.462 6.504 6.436 6.479 1,056,238 +0.02(+0.33%)
Apr 12, 2005 6.423 6.478 6.394 6.458 986,107 +0.03(+0.54%)
Apr 11, 2005 6.294 6.459 6.294 6.423 972,838 +0.05(+0.83%)
Apr 08, 2005 6.342 6.378 6.255 6.370 1,521,097 -0.05(-0.76%)
Apr 07, 2005 6.109 6.458 6.109 6.419 2,464,083 +0.31(+5.06%)
Apr 06, 2005 6.060 6.129 6.060 6.109 634,501 +0.05(+0.82%)
Apr 05, 2005 6.067 6.078 6.006 6.060 507,032 +0.08(+1.39%)
Apr 04, 2005 5.909 6.001 5.891 5.976 536,411 +0.04(+0.60%)
Apr 01, 2005 5.972 6.014 5.927 5.941 398,044 -0.01(-0.18%)
Mar 31, 2005 5.935 5.993 5.912 5.951 697,998 -0.00(-0.02%)
Mar 30, 2005 5.909 5.957 5.889 5.952 644,452 -0.03(-0.51%)
Mar 29, 2005 6.021 6.080 5.974 5.983 555,366 -0.05(-0.75%)
Mar 28, 2005 6.009 6.096 6.009 6.028 643,978 +0.02(+0.28%)
Mar 24, 2005 5.891 6.037 5.891 6.011 778,081 +0.14(+2.41%)
Mar 23, 2005 5.883 5.927 5.857 5.870 530,725 -0.10(-1.63%)
Mar 22, 2005 5.972 6.021 5.954 5.967 550,153 -0.00(-0.05%)
Mar 21, 2005 6.041 6.042 5.938 5.970 334,546 -0.07(-1.17%)
Mar 18, 2005 5.993 6.044 5.993 6.041 693,260 +0.05(+0.83%)
Mar 17, 2005 6.051 6.057 5.984 5.991 537,833 -0.03(-0.56%)
Mar 16, 2005 6.025 6.060 6.009 6.025 889,913 -0.01(-0.23%)
Mar 15, 2005 6.041 6.057 6.014 6.039 998,901 +0.04(+0.67%)
Mar 14, 2005 5.908 6.041 5.896 5.999 1,599,758 +0.09(+1.52%)
Mar 11, 2005 5.898 5.939 5.876 5.909 1,820,578 +0.05(+0.88%)
Mar 10, 2005 5.962 5.988 5.815 5.857 2,060,352 -0.09(-1.58%)
Mar 09, 2005 6.065 6.065 5.919 5.951 2,057,983 -0.13(-2.08%)
Mar 08, 2005 6.152 6.152 6.053 6.078 1,097,938 -0.08(-1.37%)
Mar 07, 2005 6.120 6.189 6.068 6.162 1,529,153 -0.06(-0.97%)
Mar 04, 2005 6.225 6.259 6.206 6.222 946,302 +0.01(+0.08%)
Mar 03, 2005 6.278 6.388 6.206 6.217 1,026,859 -0.01(-0.15%)
Mar 02, 2005 6.241 6.299 6.204 6.226 833,997 +0.01(+0.12%)
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.