Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Resmed Inc
(NY:
RMD
)
206.33
-3.01 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2004
5.359
5.384
5.359
5.380
345,739
+0.02(+0.39%)
Dec 30, 2004
5.348
5.379
5.333
5.359
163,846
+0.00(+0.04%)
Dec 29, 2004
5.329
5.364
5.329
5.357
212,762
-0.01(-0.16%)
Dec 28, 2004
5.286
5.368
5.286
5.365
393,231
+0.08(+1.51%)
Dec 27, 2004
5.284
5.300
5.261
5.285
304,896
+0.00(+0.02%)
Dec 23, 2004
5.280
5.322
5.264
5.284
292,548
-0.04(-0.69%)
Dec 22, 2004
5.295
5.338
5.277
5.321
255,030
+0.02(+0.30%)
Dec 21, 2004
5.290
5.306
5.253
5.305
666,308
+0.00(+0.02%)
Dec 20, 2004
5.306
5.364
5.295
5.304
353,812
-0.06(-1.04%)
Dec 17, 2004
5.311
5.381
5.311
5.360
839,177
+0.05(+0.91%)
Dec 16, 2004
5.351
5.351
5.270
5.311
390,381
-0.04(-0.71%)
Dec 15, 2004
5.316
5.367
5.315
5.349
565,150
+0.03(+0.61%)
Dec 14, 2004
5.285
5.354
5.282
5.317
634,488
+0.01(+0.20%)
Dec 13, 2004
5.248
5.334
5.248
5.306
844,876
+0.04(+0.74%)
Dec 10, 2004
5.191
5.288
5.181
5.267
657,759
+0.04(+0.74%)
Dec 09, 2004
5.185
5.239
5.148
5.228
1,437,572
-0.01(-0.16%)
Dec 08, 2004
5.080
5.243
5.080
5.237
798,335
+0.09(+1.78%)
Dec 07, 2004
5.223
5.248
5.135
5.145
1,177,793
-0.08(-1.49%)
Dec 06, 2004
5.275
5.327
5.222
5.223
1,187,291
-0.16(-2.92%)
Dec 03, 2004
5.343
5.389
5.331
5.380
1,147,398
+0.05(+0.95%)
Dec 02, 2004
5.333
5.379
5.311
5.329
622,140
+0.00(+0.00%)
Dec 01, 2004
5.231
5.335
5.222
5.329
927,987
+0.06(+1.12%)
Nov 30, 2004
5.269
5.306
5.242
5.270
823,030
-0.04(-0.71%)
Nov 29, 2004
5.217
5.343
5.211
5.308
1,268,027
+0.05(+1.04%)
Nov 26, 2004
5.222
5.271
5.216
5.254
173,344
+0.02(+0.34%)
Nov 24, 2004
5.211
5.243
5.176
5.236
936,535
+0.01(+0.26%)
Nov 23, 2004
5.143
5.264
5.143
5.222
970,729
+0.08(+1.51%)
Nov 22, 2004
5.085
5.178
5.085
5.144
2,611,567
-0.05(-0.99%)
Nov 19, 2004
5.270
5.284
5.196
5.196
871,472
-0.06(-1.20%)
Nov 18, 2004
5.245
5.268
5.230
5.259
590,796
+0.01(+0.10%)
Nov 17, 2004
5.211
5.283
5.210
5.254
2,604,918
-0.01(-0.24%)
Nov 16, 2004
5.359
5.360
5.258
5.266
1,799,934
-0.10(-1.84%)
Nov 15, 2004
5.348
5.389
5.348
5.365
586,047
-0.00(-0.08%)
Nov 12, 2004
5.327
5.369
5.318
5.369
817,806
-0.01(-0.10%)
Nov 11, 2004
5.264
5.390
5.264
5.375
1,873,071
+0.11(+2.00%)
Nov 10, 2004
5.197
5.419
5.197
5.269
3,000,998
+0.07(+1.40%)
Nov 09, 2004
5.054
5.214
5.035
5.197
3,337,239
+0.16(+3.24%)
Nov 08, 2004
5.054
5.135
5.034
5.034
1,757,191
-0.01(-0.10%)
Nov 05, 2004
4.998
5.050
4.991
5.039
1,157,372
+0.05(+1.03%)
Nov 04, 2004
4.990
4.990
4.922
4.987
2,062,088
-0.03(-0.57%)
Nov 03, 2004
5.022
5.044
4.975
5.016
1,472,716
+0.07(+1.34%)
Nov 02, 2004
4.891
4.964
4.876
4.949
1,642,736
+0.06(+1.21%)
Nov 01, 2004
4.912
4.930
4.876
4.890
950,308
-0.06(-1.17%)
Oct 29, 2004
4.954
4.960
4.897
4.948
716,174
+0.01(+0.21%)
Oct 28, 2004
5.001
5.006
4.872
4.938
2,159,921
-0.03(-0.64%)
Oct 27, 2004
4.954
4.989
4.893
4.969
1,051,940
+0.07(+1.48%)
Oct 26, 2004
4.869
4.916
4.859
4.897
1,668,857
+0.08(+1.73%)
Oct 25, 2004
4.801
4.827
4.772
4.813
1,500,261
+0.02(+0.40%)
Oct 22, 2004
4.896
4.900
4.773
4.795
1,412,402
-0.05(-1.00%)
Oct 21, 2004
4.851
4.853
4.825
4.843
1,070,462
+0.02(+0.33%)
Oct 20, 2004
4.843
4.862
4.805
4.827
1,293,673
+0.08(+1.60%)
Oct 19, 2004
4.790
4.826
4.725
4.751
864,348
+0.01(+0.29%)
Oct 18, 2004
4.717
4.787
4.712
4.738
1,123,178
+0.02(+0.33%)
Oct 15, 2004
4.790
4.795
4.688
4.722
2,016,021
-0.05(-1.06%)
Oct 14, 2004
4.817
4.833
4.753
4.772
563,726
-0.02(-0.44%)
Oct 13, 2004
4.885
4.890
4.762
4.793
1,699,726
-0.02(-0.33%)
Oct 12, 2004
4.722
4.853
4.666
4.809
3,398,504
+0.20(+4.29%)
Oct 11, 2004
4.580
4.631
4.580
4.611
1,767,640
+0.04(+0.78%)
Oct 08, 2004
4.684
4.704
4.559
4.576
2,744,543
-0.04(-0.89%)
Oct 07, 2004
4.680
4.680
4.564
4.617
2,793,460
-0.04(-0.79%)
Oct 06, 2004
4.927
4.934
4.530
4.653
10,217,358
-0.28(-5.60%)
Oct 05, 2004
5.049
5.050
4.911
4.929
2,382,182
-0.12(-2.38%)
Oct 04, 2004
5.022
5.065
5.006
5.049
1,228,609
+0.02(+0.44%)
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
.