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

Resmed Inc (NY: RMD )

239.00 -3.56 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2004 4.766 4.801 4.740 4.746 533,661 -0.02(-0.40%)
Mar 30, 2004 4.720 4.768 4.719 4.765 427,024 +0.05(+0.98%)
Mar 29, 2004 4.690 4.743 4.678 4.719 574,602 +0.02(+0.40%)
Mar 26, 2004 4.726 4.739 4.673 4.700 380,846 +0.03(+0.58%)
Mar 25, 2004 4.669 4.683 4.656 4.673 664,577 +0.01(+0.20%)
Mar 24, 2004 4.684 4.700 4.663 4.663 349,426 -0.02(-0.45%)
Mar 23, 2004 4.714 4.714 4.661 4.684 921,172 -0.03(-0.62%)
Mar 22, 2004 4.800 4.804 4.705 4.714 908,795 -0.10(-2.01%)
Mar 19, 2004 4.779 4.890 4.741 4.810 1,160,630 +0.04(+0.75%)
Mar 18, 2004 4.758 4.805 4.753 4.775 739,318 +0.03(+0.73%)
Mar 17, 2004 4.726 4.758 4.726 4.740 587,455 +0.04(+0.85%)
Mar 16, 2004 4.722 4.779 4.676 4.700 752,648 -0.02(-0.47%)
Mar 15, 2004 4.767 4.779 4.681 4.722 633,633 -0.07(-1.40%)
Mar 12, 2004 4.831 4.856 4.783 4.789 457,492 -0.03(-0.61%)
Mar 11, 2004 4.816 4.868 4.795 4.819 422,263 -0.04(-0.82%)
Mar 10, 2004 4.927 4.927 4.858 4.859 522,712 -0.07(-1.39%)
Mar 09, 2004 4.973 4.973 4.927 4.927 460,824 -0.05(-0.93%)
Mar 08, 2004 4.947 4.973 4.926 4.973 397,508 +0.03(+0.53%)
Mar 05, 2004 4.863 4.947 4.847 4.947 844,051 +0.06(+1.25%)
Mar 04, 2004 4.863 4.905 4.847 4.886 556,036 +0.02(+0.39%)
Mar 03, 2004 4.879 4.879 4.832 4.867 605,546 -0.04(-0.86%)
Mar 02, 2004 4.947 4.962 4.908 4.909 606,498 -0.05(-1.00%)
Mar 01, 2004 4.946 4.966 4.928 4.958 848,811 +0.02(+0.32%)
Feb 27, 2004 4.847 4.953 4.832 4.943 1,121,117 +0.08(+1.73%)
Feb 26, 2004 4.815 4.875 4.815 4.859 539,850 +0.05(+0.98%)
Feb 25, 2004 4.786 4.826 4.779 4.811 1,137,303 +0.03(+0.62%)
Feb 24, 2004 4.763 4.800 4.735 4.782 738,842 -0.02(-0.37%)
Feb 23, 2004 4.800 4.853 4.789 4.800 809,299 +0.03(+0.73%)
Feb 20, 2004 4.821 4.825 4.760 4.765 1,224,898 -0.08(-1.58%)
Feb 19, 2004 4.868 4.944 4.842 4.842 383,226 -0.01(-0.11%)
Feb 18, 2004 4.837 4.929 4.837 4.847 727,893 -0.01(-0.22%)
Feb 17, 2004 4.893 4.910 4.850 4.858 1,452,453 -0.12(-2.32%)
Feb 13, 2004 4.957 4.980 4.931 4.973 1,260,126 -0.01(-0.11%)
Feb 12, 2004 4.987 5.009 4.970 4.978 1,186,813 -0.06(-1.15%)
Feb 11, 2004 4.907 5.071 4.907 5.036 2,077,518 +0.14(+2.90%)
Feb 10, 2004 4.894 4.915 4.884 4.894 2,420,756 -0.05(-1.00%)
Feb 09, 2004 4.994 4.994 4.942 4.944 2,330,781 -0.08(-1.53%)
Feb 06, 2004 4.910 5.077 4.910 5.020 1,963,740 +0.08(+1.68%)
Feb 05, 2004 4.726 5.041 4.726 4.937 7,101,361 +0.18(+3.77%)
Feb 04, 2004 4.700 4.800 4.669 4.758 2,576,427 +0.03(+0.55%)
Feb 03, 2004 4.611 4.763 4.611 4.732 2,045,622 +0.09(+2.04%)
Feb 02, 2004 4.555 4.648 4.528 4.637 1,584,322 +0.01(+0.23%)
Jan 30, 2004 4.390 4.684 4.388 4.627 2,037,529 +0.23(+5.26%)
Jan 29, 2004 4.400 4.410 4.369 4.395 723,132 -0.03(-0.71%)
Jan 28, 2004 4.448 4.465 4.416 4.427 1,062,086 -0.06(-1.29%)
Jan 27, 2004 4.490 4.499 4.465 4.485 1,150,156 -0.05(-1.04%)
Jan 26, 2004 4.422 4.545 4.422 4.532 839,766 +0.03(+0.58%)
Jan 23, 2004 4.380 4.597 4.379 4.506 1,413,893 +0.11(+2.48%)
Jan 22, 2004 4.332 4.410 4.332 4.397 923,553 +0.06(+1.48%)
Jan 21, 2004 4.269 4.337 4.249 4.332 894,989 +0.06(+1.38%)
Jan 20, 2004 4.322 4.322 4.238 4.274 1,523,862 -0.07(-1.71%)
Jan 16, 2004 4.399 4.434 4.346 4.348 1,610,981 -0.02(-0.55%)
Jan 15, 2004 4.322 4.389 4.296 4.372 732,177 +0.06(+1.34%)
Jan 14, 2004 4.287 4.320 4.287 4.315 692,664 +0.02(+0.49%)
Jan 13, 2004 4.287 4.305 4.264 4.294 1,781,886 -0.08(-1.80%)
Jan 12, 2004 4.306 4.372 4.301 4.372 530,805 +0.03(+0.60%)
Jan 09, 2004 4.345 4.383 4.340 4.346 398,936 -0.02(-0.50%)
Jan 08, 2004 4.345 4.380 4.327 4.368 689,332 +0.05(+1.07%)
Jan 07, 2004 4.306 4.333 4.291 4.322 1,084,936 -0.03(-0.63%)
Jan 06, 2004 4.384 4.390 4.338 4.349 1,974,213 -0.06(-1.29%)
Jan 05, 2004 4.390 4.426 4.379 4.406 1,251,081 -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.