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

Resmed Inc (NY: RMD )

214.15 -2.69 (-1.24%)
Streaming Delayed Price Updated: 3:36 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 (%)
Oct 31, 2005 15.79 16.29 15.79 16.06 1,724,660 +0.05(+0.34%)
Oct 28, 2005 15.79 16.10 15.69 16.00 1,230,984 +0.00(+0.00%)
Oct 27, 2005 16.61 16.68 15.94 16.00 894,030 -0.66(-3.97%)
Oct 26, 2005 16.51 16.97 16.45 16.66 1,243,806 +0.27(+1.64%)
Oct 25, 2005 16.45 16.59 16.24 16.39 1,353,987 +0.08(+0.49%)
Oct 24, 2005 15.93 16.31 15.87 16.31 1,011,572 +0.31(+1.95%)
Oct 21, 2005 15.75 16.20 15.63 16.00 1,131,489 +0.19(+1.20%)
Oct 20, 2005 15.97 15.97 15.67 15.81 1,029,144 -0.20(-1.26%)
Oct 19, 2005 15.94 16.07 15.70 16.02 1,240,482 -0.08(-0.47%)
Oct 18, 2005 15.90 16.23 15.75 16.09 1,370,847 +0.23(+1.43%)
Oct 17, 2005 15.79 15.98 15.62 15.86 1,286,074 +0.01(+0.05%)
Oct 14, 2005 15.78 15.88 15.46 15.86 686,017 +0.27(+1.70%)
Oct 13, 2005 15.27 15.76 15.06 15.59 1,579,098 +0.00(+0.03%)
Oct 12, 2005 15.69 15.78 15.30 15.59 1,275,863 -0.19(-1.23%)
Oct 11, 2005 15.96 15.96 15.74 15.78 1,684,529 -0.36(-2.22%)
Oct 10, 2005 17.14 16.26 15.92 16.14 1,052,652 -0.18(-1.11%)
Oct 07, 2005 16.42 16.42 15.99 16.32 1,248,081 -0.12(-0.74%)
Oct 06, 2005 16.42 16.70 16.32 16.44 4,826,816 -0.17(-1.04%)
Oct 05, 2005 16.63 16.81 16.56 16.61 907,328 -0.29(-1.74%)
Oct 04, 2005 16.79 17.14 16.58 16.91 1,355,887 -0.06(-0.35%)
Oct 03, 2005 16.64 17.08 16.40 16.97 1,941,934 +8.58(+102.34%)
Sep 30, 2005 8.423 8.565 8.332 8.386 1,177,318 -0.04(-0.50%)
Sep 29, 2005 8.287 8.449 8.280 8.428 1,208,188 +0.14(+1.72%)
Sep 28, 2005 8.293 8.348 8.242 8.286 1,279,425 -0.01(-0.08%)
Sep 27, 2005 8.005 8.361 8.005 8.292 2,792,985 +0.30(+3.78%)
Sep 26, 2005 7.843 8.009 7.817 7.990 1,230,509 +0.13(+1.66%)
Sep 23, 2005 7.859 7.897 7.777 7.859 783,137 +0.03(+0.40%)
Sep 22, 2005 7.822 7.836 7.776 7.828 799,759 +0.00(+0.04%)
Sep 21, 2005 7.812 7.882 7.787 7.825 1,626,589 +0.01(+0.09%)
Sep 20, 2005 7.793 7.837 7.781 7.817 906,616 +0.03(+0.32%)
Sep 19, 2005 7.630 7.818 7.630 7.792 554,227 -0.04(-0.55%)
Sep 16, 2005 7.732 7.835 7.700 7.835 829,204 +0.12(+1.58%)
Sep 15, 2005 7.738 7.757 7.691 7.713 533,806 -0.05(-0.65%)
Sep 14, 2005 7.817 7.832 7.752 7.763 995,900 -0.03(-0.38%)
Sep 13, 2005 7.728 7.802 7.700 7.793 861,973 -0.00(-0.01%)
Sep 12, 2005 7.782 7.827 7.760 7.794 566,575 -0.01(-0.19%)
Sep 09, 2005 7.728 7.811 7.717 7.809 882,870 +0.07(+0.86%)
Sep 08, 2005 7.675 7.742 7.675 7.742 1,197,265 +0.01(+0.12%)
Sep 07, 2005 7.654 7.771 7.649 7.733 1,016,796 +0.01(+0.14%)
Sep 06, 2005 7.543 7.738 7.530 7.722 710,475 +0.16(+2.14%)
Sep 02, 2005 7.601 7.604 7.537 7.560 465,418 -0.04(-0.54%)
Sep 01, 2005 7.579 7.649 7.564 7.601 1,208,663 -0.01(-0.19%)
Aug 31, 2005 7.522 7.616 7.446 7.616 1,147,873 +0.08(+1.06%)
Aug 30, 2005 7.506 7.559 7.463 7.536 1,178,743 +0.01(+0.13%)
Aug 29, 2005 7.512 7.579 7.459 7.527 1,985,151 -0.11(-1.39%)
Aug 26, 2005 7.670 7.686 7.630 7.633 926,087 -0.09(-1.20%)
Aug 25, 2005 7.775 7.809 7.665 7.726 1,346,388 -0.15(-1.87%)
Aug 24, 2005 7.843 7.940 7.769 7.873 3,628,363 -0.06(-0.77%)
Aug 23, 2005 7.528 7.965 7.528 7.934 9,294,595 +0.73(+10.21%)
Aug 22, 2005 7.109 7.233 7.109 7.199 929,412 +0.06(+0.90%)
Aug 19, 2005 7.170 7.176 7.081 7.135 487,739 -0.03(-0.41%)
Aug 18, 2005 7.038 7.232 7.012 7.164 1,454,194 +0.11(+1.60%)
Aug 17, 2005 6.990 7.092 6.988 7.052 548,528 +0.04(+0.54%)
Aug 16, 2005 6.991 7.033 6.956 7.014 544,254 +0.03(+0.50%)
Aug 15, 2005 6.922 6.994 6.857 6.979 680,555 +0.02(+0.27%)
Aug 12, 2005 6.951 6.985 6.928 6.960 707,625 -0.02(-0.24%)
Aug 11, 2005 6.991 7.005 6.961 6.977 788,361 +0.04(+0.62%)
Aug 10, 2005 6.975 7.036 6.903 6.934 891,418 +0.13(+1.89%)
Aug 09, 2005 6.775 6.836 6.676 6.805 923,238 +0.02(+0.36%)
Aug 08, 2005 6.638 6.796 6.638 6.781 2,002,723 -0.02(-0.29%)
Aug 05, 2005 6.885 6.891 6.704 6.801 1,238,107 -0.15(-2.09%)
Aug 04, 2005 7.075 7.076 6.900 6.946 1,902,516 -0.13(-1.82%)
Aug 03, 2005 7.059 7.107 6.970 7.075 539,030 +0.00(+0.04%)
Aug 02, 2005 7.064 7.073 7.006 7.072 416,027 +0.00(+0.03%)
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.