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

Resmed Inc (NY: RMD )

215.01 +1.02 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2004 5.223 5.223 5.139 5.200 1,619,186 -0.03(-0.50%)
Apr 29, 2004 5.176 5.259 5.176 5.226 1,265,211 -0.02(-0.42%)
Apr 28, 2004 5.214 5.259 5.193 5.248 1,262,842 +0.03(+0.67%)
Apr 27, 2004 5.118 5.263 5.118 5.214 1,383,203 +0.17(+3.37%)
Apr 26, 2004 5.075 5.144 5.028 5.044 439,270 -0.03(-0.62%)
Apr 23, 2004 5.075 5.089 5.044 5.075 642,557 -0.02(-0.31%)
Apr 22, 2004 5.062 5.091 5.031 5.091 586,167 +0.05(+0.90%)
Apr 21, 2004 4.922 5.049 4.896 5.046 962,887 +0.11(+2.27%)
Apr 20, 2004 4.938 4.948 4.912 4.934 374,351 +0.00(+0.02%)
Apr 19, 2004 4.928 4.959 4.894 4.933 359,187 +0.01(+0.13%)
Apr 16, 2004 4.908 4.938 4.902 4.927 441,639 +0.02(+0.41%)
Apr 15, 2004 4.889 4.913 4.881 4.906 750,597 +0.03(+0.52%)
Apr 14, 2004 4.851 4.885 4.851 4.881 1,679,367 -0.04(-0.73%)
Apr 13, 2004 4.927 4.937 4.906 4.917 1,025,911 -0.03(-0.64%)
Apr 12, 2004 4.923 4.949 4.896 4.949 389,514 +0.03(+0.54%)
Apr 08, 2004 4.949 4.977 4.922 4.922 613,651 -0.02(-0.34%)
Apr 07, 2004 4.916 4.947 4.885 4.939 1,515,411 +0.04(+0.86%)
Apr 06, 2004 4.822 4.931 4.822 4.897 845,370 +0.07(+1.55%)
Apr 05, 2004 4.801 4.838 4.788 4.822 779,029 +0.06(+1.33%)
Apr 02, 2004 4.707 4.764 4.707 4.759 849,634 +0.03(+0.58%)
Apr 01, 2004 4.768 4.772 4.717 4.731 1,488,874 -0.04(-0.77%)
Mar 31, 2004 4.788 4.823 4.762 4.768 531,199 -0.02(-0.40%)
Mar 30, 2004 4.742 4.790 4.741 4.787 425,054 +0.05(+0.98%)
Mar 29, 2004 4.711 4.765 4.700 4.741 571,951 +0.02(+0.40%)
Mar 26, 2004 4.748 4.761 4.694 4.722 379,089 +0.03(+0.58%)
Mar 25, 2004 4.690 4.705 4.678 4.694 661,511 +0.01(+0.20%)
Mar 24, 2004 4.706 4.722 4.685 4.685 347,814 -0.02(-0.45%)
Mar 23, 2004 4.736 4.736 4.683 4.706 916,923 -0.03(-0.62%)
Mar 22, 2004 4.822 4.826 4.727 4.736 904,602 -0.10(-2.01%)
Mar 19, 2004 4.801 4.913 4.763 4.833 1,155,275 +0.04(+0.75%)
Mar 18, 2004 4.780 4.827 4.775 4.797 735,907 +0.03(+0.73%)
Mar 17, 2004 4.748 4.780 4.748 4.762 584,745 +0.04(+0.85%)
Mar 16, 2004 4.744 4.801 4.698 4.722 749,176 -0.02(-0.47%)
Mar 15, 2004 4.789 4.801 4.703 4.744 630,710 -0.07(-1.40%)
Mar 12, 2004 4.854 4.878 4.805 4.812 455,381 -0.03(-0.61%)
Mar 11, 2004 4.838 4.891 4.817 4.841 420,315 -0.04(-0.82%)
Mar 10, 2004 4.950 4.950 4.880 4.881 520,300 -0.07(-1.39%)
Mar 09, 2004 4.996 4.996 4.950 4.950 458,698 -0.05(-0.93%)
Mar 08, 2004 4.970 4.996 4.949 4.996 395,674 +0.03(+0.53%)
Mar 05, 2004 4.885 4.970 4.870 4.970 840,157 +0.06(+1.25%)
Mar 04, 2004 4.885 4.928 4.870 4.909 553,470 +0.02(+0.39%)
Mar 03, 2004 4.901 4.901 4.855 4.890 602,752 -0.04(-0.86%)
Mar 02, 2004 4.970 4.985 4.931 4.932 603,700 -0.05(-1.00%)
Mar 01, 2004 4.969 4.989 4.951 4.981 844,896 +0.02(+0.32%)
Feb 27, 2004 4.870 4.976 4.855 4.966 1,115,945 +0.08(+1.73%)
Feb 26, 2004 4.837 4.898 4.837 4.881 537,359 +0.05(+0.98%)
Feb 25, 2004 4.808 4.848 4.801 4.834 1,132,056 +0.03(+0.61%)
Feb 24, 2004 4.785 4.822 4.757 4.804 735,434 -0.02(-0.37%)
Feb 23, 2004 4.822 4.876 4.812 4.822 805,565 +0.03(+0.73%)
Feb 20, 2004 4.843 4.847 4.782 4.787 1,219,247 -0.08(-1.58%)
Feb 19, 2004 4.891 4.967 4.864 4.864 381,459 -0.01(-0.11%)
Feb 18, 2004 4.859 4.952 4.859 4.870 724,535 -0.01(-0.22%)
Feb 17, 2004 4.916 4.933 4.873 4.880 1,445,753 -0.12(-2.32%)
Feb 13, 2004 4.980 5.004 4.954 4.996 1,254,313 -0.01(-0.11%)
Feb 12, 2004 5.010 5.032 4.993 5.001 1,181,338 -0.06(-1.15%)
Feb 11, 2004 4.930 5.094 4.930 5.059 2,067,934 +0.14(+2.90%)
Feb 10, 2004 4.917 4.938 4.906 4.917 2,409,588 -0.05(-1.00%)
Feb 09, 2004 5.017 5.017 4.965 4.967 2,320,029 -0.08(-1.53%)
Feb 06, 2004 4.933 5.101 4.933 5.044 1,954,681 +0.08(+1.68%)
Feb 05, 2004 4.748 5.065 4.748 4.960 7,068,601 +0.18(+3.77%)
Feb 04, 2004 4.722 4.822 4.690 4.780 2,564,541 +0.03(+0.55%)
Feb 03, 2004 4.632 4.785 4.632 4.753 2,036,185 +0.09(+2.04%)
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.