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

Resmed Inc (NY: RMD )

216.98 -1.17 (-0.54%)
Official Closing Price Updated: 7:00 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 (%)
Apr 29, 2005 6.563 6.563 6.450 6.552 740,182 -0.01(-0.18%)
Apr 28, 2005 6.494 6.576 6.494 6.564 498,509 +0.00(+0.02%)
Apr 27, 2005 6.463 6.598 6.463 6.563 575,749 +0.04(+0.55%)
Apr 26, 2005 6.494 6.548 6.436 6.527 694,690 -0.03(-0.50%)
Apr 25, 2005 6.415 6.584 6.415 6.560 1,023,081 +0.09(+1.44%)
Apr 22, 2005 6.410 6.501 6.405 6.467 644,934 -0.02(-0.36%)
Apr 21, 2005 6.454 6.507 6.413 6.490 1,496,475 +0.04(+0.56%)
Apr 20, 2005 6.407 6.521 6.394 6.454 1,041,562 +0.05(+0.74%)
Apr 19, 2005 6.289 6.425 6.281 6.407 1,401,702 +0.10(+1.57%)
Apr 18, 2005 6.241 6.321 6.229 6.308 1,252,907 -0.03(-0.43%)
Apr 15, 2005 6.352 6.387 6.301 6.335 932,098 -0.09(-1.38%)
Apr 14, 2005 6.447 6.456 6.385 6.424 1,064,308 -0.05(-0.85%)
Apr 13, 2005 6.462 6.504 6.436 6.479 1,056,252 +0.02(+0.33%)
Apr 12, 2005 6.423 6.478 6.394 6.457 986,119 +0.03(+0.54%)
Apr 11, 2005 6.294 6.459 6.294 6.423 972,851 +0.05(+0.83%)
Apr 08, 2005 6.341 6.378 6.255 6.370 1,521,116 -0.05(-0.76%)
Apr 07, 2005 6.109 6.457 6.109 6.418 2,464,114 +0.31(+5.06%)
Apr 06, 2005 6.060 6.129 6.060 6.109 634,509 +0.05(+0.82%)
Apr 05, 2005 6.067 6.078 6.006 6.060 507,038 +0.08(+1.39%)
Apr 04, 2005 5.909 6.001 5.891 5.976 536,418 +0.04(+0.60%)
Apr 01, 2005 5.972 6.014 5.927 5.940 398,049 -0.01(-0.18%)
Mar 31, 2005 5.935 5.993 5.912 5.951 698,007 -0.00(-0.02%)
Mar 30, 2005 5.909 5.957 5.889 5.952 644,460 -0.03(-0.51%)
Mar 29, 2005 6.021 6.080 5.974 5.983 555,373 -0.05(-0.75%)
Mar 28, 2005 6.009 6.096 6.009 6.028 643,986 +0.02(+0.28%)
Mar 24, 2005 5.891 6.036 5.891 6.011 778,091 +0.14(+2.41%)
Mar 23, 2005 5.882 5.927 5.857 5.870 530,732 -0.10(-1.63%)
Mar 22, 2005 5.972 6.021 5.954 5.967 550,161 -0.00(-0.05%)
Mar 21, 2005 6.041 6.042 5.938 5.970 334,550 -0.07(-1.17%)
Mar 18, 2005 5.993 6.044 5.993 6.041 693,269 +0.05(+0.83%)
Mar 17, 2005 6.051 6.057 5.984 5.991 537,840 -0.03(-0.56%)
Mar 16, 2005 6.025 6.060 6.009 6.025 889,924 -0.01(-0.23%)
Mar 15, 2005 6.041 6.057 6.014 6.039 998,914 +0.04(+0.67%)
Mar 14, 2005 5.908 6.041 5.896 5.998 1,599,779 +0.09(+1.52%)
Mar 11, 2005 5.898 5.939 5.876 5.909 1,820,601 +0.05(+0.88%)
Mar 10, 2005 5.962 5.988 5.815 5.857 2,060,379 -0.09(-1.58%)
Mar 09, 2005 6.065 6.065 5.919 5.951 2,058,009 -0.13(-2.08%)
Mar 08, 2005 6.152 6.152 6.053 6.078 1,097,952 -0.08(-1.37%)
Mar 07, 2005 6.120 6.188 6.068 6.162 1,529,172 -0.06(-0.97%)
Mar 04, 2005 6.225 6.259 6.206 6.222 946,314 +0.01(+0.08%)
Mar 03, 2005 6.278 6.388 6.206 6.217 1,026,872 -0.01(-0.15%)
Mar 02, 2005 6.241 6.299 6.204 6.226 834,008 +0.01(+0.12%)
Mar 01, 2005 6.220 6.252 6.217 6.219 2,427,153 -0.00(-0.02%)
Feb 28, 2005 6.220 6.250 6.212 6.220 1,060,043 -0.02(-0.39%)
Feb 25, 2005 6.183 6.257 6.183 6.244 871,917 +0.02(+0.27%)
Feb 24, 2005 6.225 6.233 6.192 6.227 574,802 -0.00(-0.03%)
Feb 23, 2005 6.225 6.291 6.220 6.230 675,736 -0.01(-0.10%)
Feb 22, 2005 6.322 6.373 6.230 6.236 776,196 -0.06(-0.92%)
Feb 18, 2005 6.299 6.354 6.287 6.294 849,171 -0.02(-0.30%)
Feb 17, 2005 6.302 6.341 6.281 6.313 684,265 -0.02(-0.25%)
Feb 16, 2005 6.333 6.373 6.308 6.329 1,410,231 -0.02(-0.35%)
Feb 15, 2005 6.315 6.408 6.302 6.351 775,722 +0.01(+0.12%)
Feb 14, 2005 6.331 6.361 6.320 6.344 843,485 -0.04(-0.63%)
Feb 11, 2005 6.299 6.404 6.299 6.384 734,021 +0.04(+0.70%)
Feb 10, 2005 6.201 6.356 6.195 6.339 1,847,138 +0.11(+1.69%)
Feb 09, 2005 6.273 6.326 6.234 6.234 1,235,374 -0.09(-1.42%)
Feb 08, 2005 6.200 6.357 6.200 6.323 3,100,045 +0.01(+0.22%)
Feb 07, 2005 6.289 6.415 6.289 6.310 4,288,033 -0.07(-1.03%)
Feb 04, 2005 5.948 6.442 5.948 6.375 10,148,361 +0.78(+14.02%)
Feb 03, 2005 5.566 5.625 5.556 5.591 1,043,931 -0.06(-1.03%)
Feb 02, 2005 5.550 5.649 5.550 5.649 1,051,039 +0.13(+2.41%)
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.