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 (%)
Mar 31, 2003
3.365
3.380
3.288
3.367
949,358
+0.00(+0.06%)
Mar 28, 2003
3.289
3.373
3.289
3.365
1,007,298
+0.04(+1.30%)
Mar 27, 2003
3.180
3.327
3.180
3.322
1,824,155
+0.15(+4.75%)
Mar 26, 2003
3.165
3.178
3.136
3.171
2,627,714
-0.03(-0.92%)
Mar 25, 2003
3.169
3.201
3.166
3.201
604,094
+0.04(+1.16%)
Mar 24, 2003
3.186
3.190
3.152
3.164
593,170
-0.07(-2.15%)
Mar 21, 2003
3.158
3.257
3.154
3.233
1,090,408
+0.09(+2.88%)
Mar 20, 2003
3.137
3.143
3.106
3.143
861,024
-0.02(-0.63%)
Mar 19, 2003
3.174
3.174
3.137
3.163
419,351
-0.01(-0.20%)
Mar 18, 2003
3.164
3.169
3.137
3.169
910,890
+0.01(+0.17%)
Mar 17, 2003
3.124
3.185
3.106
3.164
892,843
+0.04(+1.28%)
Mar 14, 2003
3.122
3.153
3.095
3.124
528,582
-0.01(-0.24%)
Mar 13, 2003
3.127
3.137
3.088
3.131
943,184
+0.00(+0.13%)
Mar 12, 2003
3.180
3.180
3.094
3.127
754,642
-0.08(-2.37%)
Mar 11, 2003
3.237
3.244
3.197
3.203
904,241
-0.03(-1.04%)
Mar 10, 2003
3.243
3.261
3.223
3.236
742,769
-0.02(-0.74%)
Mar 07, 2003
3.211
3.262
3.211
3.261
1,116,054
+0.07(+2.04%)
Mar 06, 2003
3.180
3.223
3.158
3.195
719,498
-0.01(-0.23%)
Mar 05, 2003
3.116
3.211
3.112
3.203
1,179,218
-0.01(-0.26%)
Mar 04, 2003
3.206
3.257
3.205
3.211
643,037
-0.06(-1.77%)
Mar 03, 2003
3.314
3.340
3.228
3.269
548,053
-0.04(-1.15%)
Feb 28, 2003
3.327
3.327
3.290
3.307
526,207
-0.02(-0.60%)
Feb 27, 2003
3.327
3.346
3.315
3.327
899,017
+0.00(+0.00%)
Feb 26, 2003
3.311
3.338
3.296
3.327
1,000,174
+0.00(+0.06%)
Feb 25, 2003
3.258
3.327
3.202
3.325
824,455
+0.04(+1.32%)
Feb 24, 2003
3.316
3.316
3.275
3.282
564,201
-0.03(-1.05%)
Feb 21, 2003
3.295
3.333
3.277
3.316
737,070
+0.01(+0.25%)
Feb 20, 2003
3.301
3.318
3.290
3.308
637,813
+0.01(+0.26%)
Feb 19, 2003
3.337
3.337
3.300
3.300
1,098,957
-0.04(-1.10%)
Feb 18, 2003
3.345
3.367
3.329
3.336
1,916,763
-0.01(-0.25%)
Feb 14, 2003
3.295
3.345
3.237
3.345
1,125,077
-0.02(-0.50%)
Feb 13, 2003
3.380
3.393
3.331
3.362
1,545,379
-0.05(-1.45%)
Feb 12, 2003
3.406
3.437
3.401
3.411
1,392,930
-0.00(-0.09%)
Feb 11, 2003
3.406
3.429
3.395
3.414
1,707,800
-0.02(-0.52%)
Feb 10, 2003
3.437
3.446
3.395
3.432
1,613,767
-0.01(-0.15%)
Feb 07, 2003
3.453
3.472
3.416
3.437
1,410,027
-0.04(-1.09%)
Feb 06, 2003
3.450
3.485
3.408
3.475
1,312,194
-0.05(-1.29%)
Feb 05, 2003
3.511
3.527
3.473
3.521
931,311
-0.02(-0.65%)
Feb 04, 2003
3.511
3.568
3.496
3.544
1,735,345
+0.09(+2.65%)
Feb 03, 2003
3.511
3.515
3.437
3.452
2,178,443
-0.04(-1.09%)
Jan 31, 2003
3.417
3.494
3.416
3.490
905,191
+0.07(+2.16%)
Jan 30, 2003
3.475
3.483
3.385
3.416
482,515
-0.06(-1.67%)
Jan 29, 2003
3.436
3.489
3.436
3.474
761,766
+0.01(+0.33%)
Jan 28, 2003
3.501
3.506
3.404
3.463
532,381
-0.04(-1.05%)
Jan 27, 2003
3.564
3.564
3.465
3.500
914,214
-0.04(-1.13%)
Jan 24, 2003
3.564
3.564
3.512
3.540
587,471
-0.02(-0.68%)
Jan 23, 2003
3.495
3.577
3.495
3.564
721,398
+0.09(+2.64%)
Jan 22, 2003
3.453
3.489
3.448
3.472
633,063
-0.02(-0.63%)
Jan 21, 2003
3.522
3.526
3.486
3.494
655,859
-0.04(-1.22%)
Jan 17, 2003
3.527
3.537
3.497
3.537
369,485
-0.01(-0.18%)
Jan 16, 2003
3.516
3.547
3.501
3.544
991,626
-0.03(-0.88%)
Jan 15, 2003
3.580
3.580
3.453
3.575
1,118,428
+0.01(+0.27%)
Jan 14, 2003
3.422
3.573
3.422
3.566
1,707,800
+0.15(+4.34%)
Jan 13, 2003
3.366
3.418
3.366
3.417
656,809
+0.05(+1.53%)
Jan 10, 2003
3.364
3.391
3.357
3.366
384,207
+0.00(+0.03%)
Jan 09, 2003
3.316
3.374
3.316
3.365
619,766
+0.05(+1.59%)
Jan 08, 2003
3.306
3.316
3.301
3.312
495,813
+0.01(+0.32%)
Jan 07, 2003
3.301
3.315
3.269
3.302
799,759
+0.00(+0.00%)
Jan 06, 2003
3.280
3.307
3.272
3.302
617,391
+0.05(+1.42%)
Jan 03, 2003
3.264
3.278
3.237
3.255
364,261
-0.01(-0.42%)
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
.