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

Resmed Inc (NY: RMD )

239.00 -3.56 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2005 17.51 17.65 17.03 17.14 1,082,542 -0.02(-0.12%)
Nov 29, 2005 17.15 17.50 17.15 17.16 912,115 +0.02(+0.10%)
Nov 28, 2005 17.71 17.85 17.09 17.15 1,055,883 -0.50(-2.83%)
Nov 25, 2005 17.62 17.81 17.61 17.65 285,155 +0.26(+1.50%)
Nov 23, 2005 17.41 17.57 17.23 17.38 790,008 -0.05(-0.29%)
Nov 22, 2005 17.84 17.88 17.35 17.44 1,076,115 -0.51(-2.86%)
Nov 21, 2005 17.94 17.99 17.82 17.95 943,059 +0.02(+0.09%)
Nov 18, 2005 17.78 17.98 17.69 17.93 821,904 +0.32(+1.81%)
Nov 17, 2005 17.18 17.69 17.17 17.61 2,560,922 +0.60(+3.51%)
Nov 16, 2005 17.10 17.18 16.85 17.01 965,433 -0.08(-0.47%)
Nov 15, 2005 17.15 17.41 16.91 17.09 1,461,242 -0.03(-0.15%)
Nov 14, 2005 17.19 17.43 17.10 17.12 959,959 -0.04(-0.24%)
Nov 11, 2005 17.12 17.44 17.08 17.16 954,246 +0.11(+0.64%)
Nov 10, 2005 16.78 17.17 16.67 17.05 1,637,857 +0.54(+3.28%)
Nov 09, 2005 16.17 16.64 16.17 16.51 1,239,877 +0.29(+1.81%)
Nov 08, 2005 16.33 16.36 16.08 16.22 1,048,266 +0.02(+0.10%)
Nov 07, 2005 16.28 16.58 16.20 16.20 991,140 -0.08(-0.52%)
Nov 04, 2005 16.51 16.55 16.16 16.28 1,411,494 -0.22(-1.32%)
Nov 03, 2005 16.49 16.85 16.28 16.50 2,791,093 +0.71(+4.47%)
Nov 02, 2005 15.68 15.99 15.54 15.80 1,716,167 -0.01(-0.08%)
Nov 01, 2005 16.02 16.12 15.70 15.81 2,006,797 -0.21(-1.31%)
Oct 31, 2005 15.75 16.25 15.75 16.02 1,728,783 +0.05(+0.34%)
Oct 28, 2005 15.75 16.06 15.65 15.96 1,233,927 +0.00(+0.00%)
Oct 27, 2005 16.57 16.65 15.91 15.96 896,168 -0.66(-3.97%)
Oct 26, 2005 16.47 16.93 16.41 16.62 1,246,780 +0.27(+1.64%)
Oct 25, 2005 16.41 16.55 16.20 16.36 1,357,224 +0.08(+0.49%)
Oct 24, 2005 15.89 16.28 15.83 16.28 1,013,991 +0.31(+1.95%)
Oct 21, 2005 15.71 16.17 15.59 15.96 1,134,194 +0.19(+1.20%)
Oct 20, 2005 15.93 15.94 15.64 15.78 1,031,604 -0.20(-1.26%)
Oct 19, 2005 15.90 16.04 15.66 15.98 1,243,448 -0.08(-0.47%)
Oct 18, 2005 15.86 16.20 15.71 16.05 1,374,124 +0.23(+1.43%)
Oct 17, 2005 15.75 15.94 15.58 15.83 1,289,149 +0.01(+0.05%)
Oct 14, 2005 15.74 15.84 15.42 15.82 687,657 +0.26(+1.70%)
Oct 13, 2005 15.23 15.73 15.02 15.55 1,582,873 +0.00(+0.03%)
Oct 12, 2005 15.65 15.74 15.26 15.55 1,278,914 -0.19(-1.23%)
Oct 11, 2005 15.92 15.92 15.70 15.74 1,688,556 -0.36(-2.22%)
Oct 10, 2005 17.10 16.22 15.88 16.10 1,055,169 -0.18(-1.11%)
Oct 07, 2005 16.38 16.38 15.95 16.28 1,251,065 -0.12(-0.74%)
Oct 06, 2005 16.38 16.66 16.28 16.40 4,838,356 -0.17(-1.04%)
Oct 05, 2005 16.59 16.77 16.52 16.57 909,497 -0.29(-1.74%)
Oct 04, 2005 16.75 17.10 16.54 16.87 1,359,128 -0.06(-0.35%)
Oct 03, 2005 16.60 17.04 16.36 16.93 1,946,577 +8.56(+102.34%)
Sep 30, 2005 8.402 8.544 8.312 8.366 1,180,133 -0.04(-0.50%)
Sep 29, 2005 8.267 8.429 8.261 8.408 1,211,076 +0.14(+1.72%)
Sep 28, 2005 8.273 8.328 8.223 8.266 1,282,484 -0.01(-0.08%)
Sep 27, 2005 7.985 8.342 7.985 8.272 2,799,662 +0.30(+3.78%)
Sep 26, 2005 7.825 7.990 7.799 7.971 1,233,451 +0.13(+1.66%)
Sep 23, 2005 7.841 7.878 7.759 7.841 785,009 +0.03(+0.40%)
Sep 22, 2005 7.804 7.817 7.758 7.809 801,671 +0.00(+0.04%)
Sep 21, 2005 7.793 7.864 7.768 7.806 1,630,478 +0.01(+0.09%)
Sep 20, 2005 7.774 7.818 7.763 7.799 908,783 +0.03(+0.32%)
Sep 19, 2005 7.612 7.800 7.612 7.773 555,552 -0.04(-0.55%)
Sep 16, 2005 7.713 7.816 7.682 7.816 831,187 +0.12(+1.58%)
Sep 15, 2005 7.720 7.739 7.672 7.695 535,082 -0.05(-0.65%)
Sep 14, 2005 7.799 7.813 7.733 7.745 998,281 -0.03(-0.38%)
Sep 13, 2005 7.709 7.784 7.682 7.774 864,034 -0.00(-0.01%)
Sep 12, 2005 7.764 7.808 7.742 7.775 567,930 -0.01(-0.19%)
Sep 09, 2005 7.709 7.792 7.699 7.790 884,980 +0.07(+0.86%)
Sep 08, 2005 7.657 7.724 7.657 7.724 1,200,127 +0.01(+0.12%)
Sep 07, 2005 7.636 7.752 7.630 7.714 1,019,227 +0.01(+0.14%)
Sep 06, 2005 7.525 7.720 7.512 7.704 712,174 +0.16(+2.14%)
Sep 02, 2005 7.583 7.586 7.519 7.542 466,531 -0.04(-0.54%)
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.