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

Resmed Inc (NY: RMD )

218.15 +3.14 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2002 3.804 3.920 3.804 3.916 630,236 +0.10(+2.68%)
Apr 29, 2002 3.946 3.965 3.794 3.813 1,041,548 -0.14(-3.58%)
Apr 26, 2002 3.957 3.994 3.899 3.955 334,546 -0.01(-0.19%)
Apr 25, 2002 3.976 4.030 3.918 3.962 345,919 -0.01(-0.32%)
Apr 24, 2002 4.010 4.019 3.973 3.975 414,155 -0.06(-1.54%)
Apr 23, 2002 4.089 4.089 4.036 4.037 461,541 -0.09(-2.15%)
Apr 22, 2002 4.215 4.215 4.126 4.126 480,022 -0.11(-2.64%)
Apr 19, 2002 4.242 4.242 4.211 4.238 377,668 -0.02(-0.45%)
Apr 18, 2002 4.210 4.284 4.179 4.257 142,158 +0.04(+0.98%)
Apr 17, 2002 4.239 4.242 4.205 4.215 422,685 -0.02(-0.55%)
Apr 16, 2002 4.095 4.258 4.095 4.239 485,708 +0.15(+3.56%)
Apr 15, 2002 4.117 4.117 4.063 4.093 443,061 -0.02(-0.59%)
Apr 12, 2002 4.115 4.141 4.099 4.117 417,472 +0.02(+0.44%)
Apr 11, 2002 4.060 4.131 4.060 4.099 516,983 +0.06(+1.44%)
Apr 10, 2002 4.034 4.089 3.951 4.041 627,393 +0.01(+0.18%)
Apr 09, 2002 4.021 4.059 3.999 4.034 783,294 +0.01(+0.31%)
Apr 08, 2002 4.081 4.082 4.009 4.021 969,995 -0.06(-1.47%)
Apr 05, 2002 4.073 4.112 4.062 4.081 597,066 +0.01(+0.21%)
Apr 04, 2002 4.143 4.143 4.062 4.073 871,906 -0.09(-2.15%)
Apr 03, 2002 4.179 4.198 4.163 4.163 751,545 -0.02(-0.40%)
Apr 02, 2002 4.205 4.205 4.157 4.179 417,946 -0.03(-0.75%)
Apr 01, 2002 4.234 4.235 4.155 4.211 594,223 -0.02(-0.55%)
Mar 29, 2002 4.221 4.270 4.198 4.234 329,808 +0.00(+0.00%)
Mar 28, 2002 4.221 4.270 4.198 4.234 329,808 +0.02(+0.53%)
Mar 27, 2002 4.173 4.215 4.126 4.212 224,610 +0.04(+0.94%)
Mar 26, 2002 4.168 4.173 4.126 4.173 757,705 -0.02(-0.50%)
Mar 25, 2002 4.228 4.228 4.190 4.194 546,363 -0.03(-0.80%)
Mar 22, 2002 4.231 4.232 4.194 4.228 662,933 -0.00(-0.07%)
Mar 21, 2002 4.210 4.242 4.178 4.231 711,267 +0.02(+0.50%)
Mar 20, 2002 4.181 4.210 4.174 4.210 196,178 +0.00(+0.05%)
Mar 19, 2002 4.264 4.326 4.195 4.208 860,059 -0.05(-1.29%)
Mar 18, 2002 4.169 4.289 4.169 4.263 739,224 +0.09(+2.28%)
Mar 15, 2002 4.086 4.170 4.086 4.168 685,204 +0.13(+3.27%)
Mar 14, 2002 4.047 4.067 4.007 4.036 559,631 +0.02(+0.60%)
Mar 13, 2002 3.957 4.023 3.957 4.012 199,969 +0.05(+1.28%)
Mar 12, 2002 3.904 4.011 3.904 3.961 409,890 -0.01(-0.34%)
Mar 11, 2002 3.952 3.993 3.924 3.975 684,730 -0.02(-0.45%)
Mar 08, 2002 4.015 4.018 3.930 3.993 9,003,380 -0.04(-1.10%)
Mar 07, 2002 4.062 4.110 4.010 4.037 796,562 -0.02(-0.57%)
Mar 06, 2002 3.936 4.062 3.936 4.060 1,111,206 +0.15(+3.83%)
Mar 05, 2002 3.967 3.967 3.899 3.910 771,921 -0.07(-1.70%)
Mar 04, 2002 3.847 3.993 3.847 3.978 1,003,166 +0.13(+3.40%)
Mar 01, 2002 3.820 3.894 3.814 3.847 870,484 +0.01(+0.27%)
Feb 28, 2002 3.851 3.904 3.764 3.837 1,058,134 -0.03(-0.66%)
Feb 27, 2002 3.806 3.926 3.799 3.862 2,092,101 -0.03(-0.68%)
Feb 26, 2002 3.878 3.917 3.825 3.888 591,379 -0.04(-0.97%)
Feb 25, 2002 3.960 3.978 3.888 3.926 1,812,522 -0.03(-0.85%)
Feb 22, 2002 3.814 3.978 3.714 3.960 3,198,569 +0.11(+2.82%)
Feb 21, 2002 3.983 3.984 3.846 3.851 1,047,235 -0.13(-3.31%)
Feb 20, 2002 3.946 4.049 3.930 3.983 1,124,948 -0.01(-0.26%)
Feb 19, 2002 4.115 4.116 3.966 3.994 1,618,713 -0.15(-3.52%)
Feb 18, 2002 4.160 4.182 4.115 4.139 308,010 +0.00(+0.00%)
Feb 15, 2002 4.160 4.182 4.115 4.139 308,010 -0.05(-1.13%)
Feb 14, 2002 4.263 4.264 4.160 4.187 826,415 -0.08(-1.90%)
Feb 13, 2002 4.236 4.321 4.236 4.268 1,215,456 +0.01(+0.12%)
Feb 12, 2002 4.387 4.387 4.223 4.263 1,337,238 -0.13(-2.91%)
Feb 11, 2002 4.363 4.416 4.337 4.391 1,903,978 +0.11(+2.66%)
Feb 08, 2002 4.268 4.295 4.210 4.277 1,765,136 +0.20(+4.81%)
Feb 07, 2002 4.057 4.115 4.049 4.080 1,457,599 +0.01(+0.26%)
Feb 06, 2002 4.115 4.125 4.013 4.070 1,803,519 -0.02(-0.46%)
Feb 05, 2002 4.110 4.144 4.054 4.089 3,605,143 +0.08(+1.97%)
Feb 04, 2002 4.220 4.220 3.983 4.010 2,608,611 -0.21(-4.95%)
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.