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: 4:10 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 (%)
Jul 29, 2005
6.996
7.099
6.991
7.054
664,408
+0.03(+0.37%)
Jul 28, 2005
6.930
7.075
6.930
7.028
865,773
+0.10(+1.44%)
Jul 27, 2005
6.921
6.964
6.883
6.928
714,749
-0.02(-0.29%)
Jul 26, 2005
6.854
6.975
6.833
6.948
465,418
+0.07(+0.99%)
Jul 25, 2005
6.859
6.921
6.782
6.879
531,906
-0.07(-1.00%)
Jul 22, 2005
6.959
7.017
6.871
6.949
437,398
+0.02(+0.30%)
Jul 21, 2005
6.999
7.021
6.895
6.928
684,829
-0.06(-0.81%)
Jul 20, 2005
6.949
7.000
6.938
6.984
796,435
+0.09(+1.24%)
Jul 19, 2005
6.870
6.903
6.837
6.899
524,308
+0.05(+0.71%)
Jul 18, 2005
6.922
6.922
6.842
6.851
531,906
-0.10(-1.41%)
Jul 15, 2005
6.856
6.957
6.778
6.949
1,037,218
-0.04(-0.59%)
Jul 14, 2005
7.006
7.012
6.917
6.990
503,411
-0.01(-0.17%)
Jul 13, 2005
7.054
7.057
6.936
7.001
963,131
-0.10(-1.39%)
Jul 12, 2005
7.059
7.121
7.032
7.100
865,773
-0.02(-0.33%)
Jul 11, 2005
7.096
7.157
7.021
7.123
1,148,823
-0.03(-0.47%)
Jul 08, 2005
6.973
7.188
6.968
7.157
1,108,930
+0.18(+2.64%)
Jul 07, 2005
6.836
7.001
6.778
6.973
2,448,670
+0.03(+0.47%)
Jul 06, 2005
6.988
6.988
6.869
6.940
1,780,937
-0.06(-0.81%)
Jul 05, 2005
6.875
7.014
6.875
6.997
1,296,522
+0.05(+0.76%)
Jul 01, 2005
6.922
6.971
6.849
6.944
1,312,669
-0.00(-0.05%)
Jun 30, 2005
6.920
7.038
6.895
6.948
1,867,372
-0.03(-0.44%)
Jun 29, 2005
6.806
7.063
6.796
6.978
3,367,634
+0.22(+3.27%)
Jun 28, 2005
6.527
6.826
6.527
6.757
2,734,095
+0.29(+4.51%)
Jun 27, 2005
6.475
6.479
6.433
6.465
1,328,816
-0.03(-0.47%)
Jun 24, 2005
6.532
6.552
6.490
6.496
708,575
-0.03(-0.48%)
Jun 23, 2005
6.483
6.577
6.483
6.527
1,348,288
+0.04(+0.68%)
Jun 22, 2005
6.410
6.485
6.405
6.483
1,913,914
+0.09(+1.35%)
Jun 21, 2005
6.320
6.404
6.260
6.397
1,205,813
+0.08(+1.23%)
Jun 20, 2005
6.380
6.426
6.317
6.319
683,880
-0.10(-1.59%)
Jun 17, 2005
6.515
6.520
6.396
6.421
1,439,472
-0.04(-0.67%)
Jun 16, 2005
6.396
6.492
6.396
6.464
1,924,362
+0.07(+1.07%)
Jun 15, 2005
6.496
6.554
6.363
6.396
2,338,964
-0.03(-0.54%)
Jun 14, 2005
6.512
6.533
6.412
6.431
1,682,155
-0.09(-1.32%)
Jun 13, 2005
6.643
6.649
6.475
6.517
2,018,870
-0.18(-2.73%)
Jun 10, 2005
6.705
6.738
6.687
6.700
416,027
-0.01(-0.08%)
Jun 09, 2005
6.736
6.738
6.675
6.705
651,110
-0.04(-0.59%)
Jun 08, 2005
6.843
6.843
6.738
6.745
757,017
-0.03(-0.47%)
Jun 07, 2005
6.670
6.895
6.670
6.777
1,091,358
+0.13(+1.98%)
Jun 06, 2005
6.549
6.661
6.529
6.645
821,605
+0.05(+0.83%)
Jun 03, 2005
6.565
6.624
6.563
6.591
1,022,970
+0.01(+0.14%)
Jun 02, 2005
6.570
6.612
6.554
6.581
597,445
-0.03(-0.40%)
Jun 01, 2005
6.577
6.613
6.573
6.607
898,542
+0.03(+0.46%)
May 31, 2005
6.601
6.627
6.577
6.577
921,813
-0.07(-1.00%)
May 27, 2005
6.654
6.675
6.637
6.643
463,518
-0.04(-0.55%)
May 26, 2005
6.695
6.695
6.649
6.680
424,100
-0.00(-0.06%)
May 25, 2005
6.772
6.772
6.650
6.684
525,257
-0.09(-1.29%)
May 24, 2005
6.765
6.838
6.751
6.772
767,465
-0.00(-0.03%)
May 23, 2005
6.694
6.784
6.677
6.774
934,161
+0.06(+0.96%)
May 20, 2005
6.780
6.791
6.677
6.710
878,595
-0.04(-0.59%)
May 19, 2005
6.691
6.772
6.686
6.750
956,482
+0.08(+1.25%)
May 18, 2005
6.559
6.677
6.558
6.666
982,127
+0.14(+2.08%)
May 17, 2005
6.565
6.565
6.501
6.531
629,739
-0.03(-0.53%)
May 16, 2005
6.485
6.565
6.467
6.565
996,375
+0.03(+0.47%)
May 13, 2005
6.598
6.598
6.512
6.535
647,786
-0.09(-1.34%)
May 12, 2005
6.654
6.655
6.590
6.623
1,401,954
-0.03(-0.52%)
May 11, 2005
6.622
6.658
6.567
6.658
2,223,560
+0.03(+0.51%)
May 10, 2005
6.596
6.633
6.546
6.624
898,542
-0.07(-1.04%)
May 09, 2005
6.664
6.800
6.664
6.694
1,029,619
+0.06(+0.84%)
May 06, 2005
6.501
6.696
6.355
6.638
3,570,898
+0.01(+0.08%)
May 05, 2005
6.618
6.694
6.573
6.633
1,593,345
+0.01(+0.22%)
May 04, 2005
6.534
6.634
6.491
6.618
1,090,883
+0.09(+1.45%)
May 03, 2005
6.515
6.543
6.457
6.523
1,448,021
-0.05(-0.71%)
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
.