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

Resmed Inc (NY: RMD )

218.57 -1.40 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 3.795 3.911 3.795 3.907 631,647 +0.10(+2.68%)
Apr 29, 2002 3.937 3.956 3.786 3.805 1,043,880 -0.14(-3.58%)
Apr 26, 2002 3.948 3.985 3.890 3.946 335,295 -0.01(-0.19%)
Apr 25, 2002 3.967 4.021 3.909 3.953 346,693 -0.01(-0.32%)
Apr 24, 2002 4.001 4.010 3.964 3.966 415,082 -0.06(-1.54%)
Apr 23, 2002 4.080 4.080 4.027 4.028 462,574 -0.09(-2.15%)
Apr 22, 2002 4.206 4.206 4.116 4.116 481,096 -0.11(-2.64%)
Apr 19, 2002 4.232 4.232 4.202 4.228 378,513 -0.02(-0.45%)
Apr 18, 2002 4.201 4.274 4.170 4.247 142,476 +0.04(+0.98%)
Apr 17, 2002 4.229 4.232 4.195 4.206 423,631 -0.02(-0.55%)
Apr 16, 2002 4.086 4.248 4.086 4.229 486,795 +0.15(+3.56%)
Apr 15, 2002 4.108 4.108 4.054 4.084 444,052 -0.02(-0.59%)
Apr 12, 2002 4.106 4.132 4.090 4.108 418,407 +0.02(+0.44%)
Apr 11, 2002 4.051 4.122 4.051 4.090 518,140 +0.06(+1.44%)
Apr 10, 2002 4.025 4.080 3.942 4.032 628,797 +0.01(+0.18%)
Apr 09, 2002 4.012 4.050 3.990 4.025 785,047 +0.01(+0.31%)
Apr 08, 2002 4.072 4.073 4.000 4.012 972,167 -0.06(-1.47%)
Apr 05, 2002 4.064 4.103 4.053 4.072 598,402 +0.01(+0.21%)
Apr 04, 2002 4.133 4.133 4.053 4.064 873,858 -0.09(-2.15%)
Apr 03, 2002 4.170 4.189 4.153 4.153 753,227 -0.02(-0.40%)
Apr 02, 2002 4.195 4.195 4.148 4.170 418,881 -0.03(-0.75%)
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.