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
)
210.91
-0.65 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2004
4.778
4.812
4.751
4.758
532,381
-0.02(-0.40%)
Mar 30, 2004
4.731
4.780
4.730
4.777
426,000
+0.05(+0.98%)
Mar 29, 2004
4.701
4.755
4.689
4.730
573,224
+0.02(+0.40%)
Mar 26, 2004
4.738
4.750
4.684
4.711
379,933
+0.03(+0.58%)
Mar 25, 2004
4.680
4.695
4.667
4.684
662,983
+0.01(+0.20%)
Mar 24, 2004
4.696
4.711
4.675
4.675
348,588
-0.02(-0.45%)
Mar 23, 2004
4.725
4.725
4.672
4.696
918,963
-0.03(-0.62%)
Mar 22, 2004
4.811
4.816
4.717
4.725
906,616
-0.10(-2.01%)
Mar 19, 2004
4.790
4.902
4.752
4.822
1,157,846
+0.04(+0.75%)
Mar 18, 2004
4.769
4.817
4.764
4.786
737,545
+0.03(+0.73%)
Mar 17, 2004
4.738
4.769
4.738
4.751
586,047
+0.04(+0.85%)
Mar 16, 2004
4.733
4.790
4.687
4.711
750,843
-0.02(-0.47%)
Mar 15, 2004
4.779
4.790
4.693
4.733
632,114
-0.07(-1.40%)
Mar 12, 2004
4.843
4.867
4.795
4.801
456,394
-0.03(-0.61%)
Mar 11, 2004
4.827
4.880
4.806
4.830
421,251
-0.04(-0.82%)
Mar 10, 2004
4.939
4.939
4.869
4.870
521,458
-0.07(-1.39%)
Mar 09, 2004
4.985
4.985
4.939
4.939
459,719
-0.05(-0.93%)
Mar 08, 2004
4.959
4.985
4.938
4.985
396,555
+0.03(+0.53%)
Mar 05, 2004
4.875
4.959
4.859
4.959
842,027
+0.06(+1.25%)
Mar 04, 2004
4.875
4.917
4.859
4.898
554,702
+0.02(+0.39%)
Mar 03, 2004
4.890
4.890
4.844
4.879
604,094
-0.04(-0.86%)
Mar 02, 2004
4.959
4.973
4.920
4.921
605,043
-0.05(-1.00%)
Mar 01, 2004
4.958
4.978
4.940
4.970
846,776
+0.02(+0.32%)
Feb 27, 2004
4.859
4.965
4.844
4.955
1,118,428
+0.08(+1.73%)
Feb 26, 2004
4.826
4.887
4.826
4.870
538,555
+0.05(+0.98%)
Feb 25, 2004
4.798
4.838
4.790
4.823
1,134,576
+0.03(+0.62%)
Feb 24, 2004
4.775
4.811
4.746
4.793
737,070
-0.02(-0.37%)
Feb 23, 2004
4.811
4.865
4.801
4.811
807,358
+0.03(+0.73%)
Feb 20, 2004
4.832
4.837
4.771
4.777
1,221,960
-0.08(-1.58%)
Feb 19, 2004
4.880
4.956
4.853
4.853
382,307
-0.01(-0.11%)
Feb 18, 2004
4.848
4.941
4.848
4.859
726,147
-0.01(-0.22%)
Feb 17, 2004
4.905
4.922
4.862
4.869
1,448,970
-0.12(-2.32%)
Feb 13, 2004
4.969
4.992
4.943
4.985
1,257,104
-0.01(-0.11%)
Feb 12, 2004
4.999
5.021
4.982
4.990
1,183,967
-0.06(-1.15%)
Feb 11, 2004
4.919
5.083
4.919
5.048
2,072,536
+0.14(+2.90%)
Feb 10, 2004
4.906
4.927
4.896
4.906
2,414,951
-0.05(-1.00%)
Feb 09, 2004
5.006
5.006
4.954
4.956
2,325,192
-0.08(-1.53%)
Feb 06, 2004
4.922
5.089
4.922
5.032
1,959,031
+0.08(+1.68%)
Feb 05, 2004
4.738
5.054
4.738
4.949
7,084,332
+0.18(+3.77%)
Feb 04, 2004
4.711
4.811
4.680
4.769
2,570,249
+0.03(+0.55%)
Feb 03, 2004
4.622
4.775
4.622
4.743
2,040,717
+0.09(+2.04%)
Feb 02, 2004
4.566
4.659
4.539
4.648
1,580,522
+0.01(+0.23%)
Jan 30, 2004
4.401
4.696
4.399
4.638
2,032,643
+0.23(+5.26%)
Jan 29, 2004
4.410
4.421
4.380
4.406
721,398
-0.03(-0.71%)
Jan 28, 2004
4.459
4.476
4.427
4.438
1,059,539
-0.06(-1.29%)
Jan 27, 2004
4.501
4.510
4.476
4.496
1,147,398
-0.05(-1.04%)
Jan 26, 2004
4.432
4.556
4.432
4.543
837,753
+0.03(+0.58%)
Jan 23, 2004
4.390
4.608
4.389
4.517
1,410,502
+0.11(+2.48%)
Jan 22, 2004
4.343
4.421
4.343
4.407
921,338
+0.06(+1.48%)
Jan 21, 2004
4.280
4.347
4.260
4.343
892,843
+0.06(+1.38%)
Jan 20, 2004
4.332
4.332
4.248
4.284
1,520,208
-0.07(-1.71%)
Jan 16, 2004
4.409
4.445
4.357
4.359
1,607,118
-0.02(-0.55%)
Jan 15, 2004
4.332
4.400
4.306
4.383
730,421
+0.06(+1.34%)
Jan 14, 2004
4.298
4.330
4.298
4.325
691,003
+0.02(+0.49%)
Jan 13, 2004
4.298
4.315
4.274
4.304
1,777,613
-0.08(-1.80%)
Jan 12, 2004
4.317
4.383
4.311
4.383
529,532
+0.03(+0.60%)
Jan 09, 2004
4.356
4.393
4.350
4.357
397,980
-0.02(-0.50%)
Jan 08, 2004
4.356
4.390
4.338
4.379
687,679
+0.05(+1.07%)
Jan 07, 2004
4.317
4.344
4.302
4.332
1,082,335
-0.03(-0.63%)
Jan 06, 2004
4.394
4.401
4.348
4.360
1,969,479
-0.06(-1.29%)
Jan 05, 2004
4.401
4.437
4.389
4.417
1,248,081
-0.01(-0.12%)
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
.