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

Resmed Inc (NY: RMD )

244.94 +1.96 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2004 5.022 5.043 4.990 5.000 692,179 -0.04(-0.85%)
Sep 29, 2004 4.957 5.078 4.954 5.044 982,095 +0.09(+1.76%)
Sep 28, 2004 5.041 5.045 4.929 4.956 2,166,989 -0.08(-1.67%)
Sep 27, 2004 5.060 5.068 5.031 5.040 752,162 -0.02(-0.39%)
Sep 24, 2004 5.047 5.095 5.044 5.060 344,185 +0.01(+0.17%)
Sep 23, 2004 5.120 5.140 5.013 5.052 914,972 -0.05(-0.97%)
Sep 22, 2004 5.094 5.120 5.078 5.101 1,806,617 +0.06(+1.19%)
Sep 21, 2004 5.052 5.080 5.016 5.041 1,048,266 +0.04(+0.86%)
Sep 20, 2004 4.991 5.020 4.983 4.998 1,290,577 -0.03(-0.63%)
Sep 17, 2004 5.013 5.057 5.012 5.030 969,242 -0.01(-0.10%)
Sep 16, 2004 5.038 5.060 5.020 5.035 775,012 -0.05(-0.99%)
Sep 15, 2004 5.134 5.150 5.078 5.086 743,117 -0.11(-2.12%)
Sep 14, 2004 5.152 5.197 5.140 5.196 1,301,050 +0.04(+0.86%)
Sep 13, 2004 5.104 5.174 5.080 5.152 773,108 +0.04(+0.86%)
Sep 10, 2004 5.014 5.138 5.002 5.108 642,670 +0.07(+1.44%)
Sep 09, 2004 5.110 5.125 5.023 5.035 1,299,146 -0.09(-1.76%)
Sep 08, 2004 5.094 5.179 5.093 5.125 483,668 +0.04(+0.70%)
Sep 07, 2004 5.040 5.128 5.040 5.090 578,879 +0.03(+0.56%)
Sep 03, 2004 5.089 5.115 5.061 5.061 718,838 -0.05(-1.03%)
Sep 02, 2004 5.020 5.146 5.020 5.114 861,654 +0.07(+1.35%)
Sep 01, 2004 5.017 5.061 5.017 5.046 480,336 +0.03(+0.57%)
Aug 31, 2004 4.936 5.017 4.936 5.017 581,735 +0.04(+0.78%)
Aug 30, 2004 4.957 4.999 4.951 4.978 951,152 -0.05(-0.90%)
Aug 27, 2004 5.022 5.031 4.978 5.024 868,319 +0.10(+2.03%)
Aug 26, 2004 4.926 4.956 4.914 4.924 717,886 -0.01(-0.19%)
Aug 25, 2004 4.884 4.971 4.884 4.933 1,285,816 +0.03(+0.69%)
Aug 24, 2004 4.779 4.904 4.746 4.900 2,283,146 +0.03(+0.52%)
Aug 23, 2004 4.833 4.886 4.822 4.874 1,050,171 -0.00(-0.02%)
Aug 20, 2004 4.810 4.887 4.809 4.876 489,857 +0.09(+1.78%)
Aug 19, 2004 4.768 4.798 4.747 4.790 811,668 +0.02(+0.35%)
Aug 18, 2004 4.721 4.776 4.715 4.774 950,676 +0.03(+0.64%)
Aug 17, 2004 4.723 4.756 4.684 4.743 799,291 +0.02(+0.42%)
Aug 16, 2004 4.600 4.726 4.600 4.723 1,105,393 +0.09(+1.86%)
Aug 13, 2004 4.676 4.703 4.590 4.637 1,344,847 -0.06(-1.25%)
Aug 12, 2004 4.753 4.754 4.672 4.696 1,366,745 -0.08(-1.76%)
Aug 11, 2004 4.768 4.782 4.674 4.780 1,362,937 +0.01(+0.24%)
Aug 10, 2004 4.726 4.806 4.688 4.768 1,989,421 +0.13(+2.90%)
Aug 09, 2004 4.637 4.644 4.600 4.634 1,370,078 +0.02(+0.50%)
Aug 06, 2004 4.935 4.989 4.448 4.611 6,425,751 -0.43(-8.56%)
Aug 05, 2004 5.289 5.296 5.041 5.043 1,251,065 -0.25(-4.67%)
Aug 04, 2004 5.241 5.290 5.216 5.289 741,689 +0.04(+0.70%)
Aug 03, 2004 5.252 5.305 5.229 5.253 854,037 -0.02(-0.44%)
Aug 02, 2004 5.134 5.294 5.125 5.276 934,014 +0.13(+2.51%)
Jul 30, 2004 5.107 5.173 5.107 5.146 1,359,128 +0.05(+1.03%)
Jul 29, 2004 4.955 5.094 4.942 5.094 890,693 +0.12(+2.36%)
Jul 28, 2004 5.010 5.015 4.929 4.976 1,126,339 -0.03(-0.67%)
Jul 27, 2004 5.020 5.054 4.988 5.010 1,106,821 +0.00(+0.00%)
Jul 26, 2004 5.089 5.089 4.999 5.010 402,264 -0.07(-1.41%)
Jul 23, 2004 5.068 5.089 5.051 5.081 348,470 +0.01(+0.27%)
Jul 22, 2004 5.115 5.116 5.044 5.068 1,035,413 -0.06(-1.11%)
Jul 21, 2004 5.120 5.165 5.115 5.124 468,435 -0.01(-0.22%)
Jul 20, 2004 5.125 5.136 5.085 5.136 625,056 +0.01(+0.10%)
Jul 19, 2004 5.162 5.173 5.102 5.131 510,803 -0.01(-0.24%)
Jul 16, 2004 5.159 5.168 5.133 5.143 525,085 -0.02(-0.33%)
Jul 15, 2004 5.190 5.207 5.131 5.160 900,690 -0.03(-0.59%)
Jul 14, 2004 5.183 5.233 5.183 5.191 459,390 -0.01(-0.10%)
Jul 13, 2004 5.146 5.218 5.146 5.196 636,481 +0.09(+1.79%)
Jul 12, 2004 5.146 5.176 5.100 5.104 1,133,480 -0.10(-1.84%)
Jul 09, 2004 5.278 5.294 5.177 5.200 519,848 -0.07(-1.37%)
Jul 08, 2004 5.378 5.378 5.261 5.273 1,500,516 -0.08(-1.49%)
Jul 07, 2004 5.409 5.420 5.330 5.352 758,827 -0.06(-1.05%)
Jul 06, 2004 5.304 5.423 5.255 5.409 1,910,397 +0.04(+0.68%)
Jul 02, 2004 5.367 5.394 5.353 5.372 413,689 +0.02(+0.39%)
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.