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 (%)
Aug 30, 2002
3.337
3.339
3.253
3.275
980,715
-0.08(-2.32%)
Aug 29, 2002
3.306
3.389
3.296
3.353
616,924
-0.04(-1.30%)
Aug 28, 2002
3.422
3.440
3.353
3.397
694,812
-0.07(-2.06%)
Aug 27, 2002
3.567
3.574
3.427
3.469
652,543
-0.07(-2.02%)
Aug 26, 2002
3.476
3.573
3.474
3.541
718,083
+0.07(+1.91%)
Aug 23, 2002
3.506
3.580
3.455
3.474
783,622
-0.05(-1.35%)
Aug 22, 2002
3.474
3.540
3.474
3.522
7,408,796
+0.03(+0.94%)
Aug 21, 2002
3.474
3.498
3.449
3.489
835,389
+0.01(+0.42%)
Aug 20, 2002
3.476
3.510
3.454
3.474
754,177
+0.06(+1.85%)
Aug 16, 2002
3.316
3.480
3.316
3.411
2,063,064
+0.01(+0.43%)
Aug 15, 2002
3.369
3.457
3.358
3.396
3,619,386
-0.10(-2.95%)
Aug 14, 2002
3.053
3.527
3.043
3.500
5,893,317
+0.55(+18.63%)
Aug 13, 2002
2.948
3.013
2.943
2.950
726,157
+0.00(+0.07%)
Aug 12, 2002
2.948
2.964
2.874
2.948
444,527
+0.12(+4.09%)
Aug 07, 2002
2.848
2.864
2.778
2.832
500,568
+0.04(+1.32%)
Aug 06, 2002
2.758
2.857
2.758
2.795
549,960
+0.06(+2.19%)
Aug 05, 2002
2.747
2.773
2.706
2.735
1,377,751
-0.01(-0.46%)
Aug 02, 2002
2.795
2.804
2.738
2.748
606,951
-0.03(-1.14%)
Aug 01, 2002
2.858
2.864
2.721
2.779
1,101,820
-0.07(-2.62%)
Jul 31, 2002
2.895
2.896
2.848
2.854
567,532
-0.05(-1.81%)
Jul 30, 2002
2.858
2.932
2.817
2.907
876,232
+0.05(+1.69%)
Jul 29, 2002
2.727
2.858
2.727
2.858
677,714
+0.08(+2.84%)
Jul 26, 2002
2.807
2.815
2.706
2.779
577,506
-0.02(-0.56%)
Jul 25, 2002
2.727
2.832
2.725
2.795
1,366,827
+0.08(+2.91%)
Jul 24, 2002
2.611
2.737
2.577
2.716
1,192,531
+0.10(+3.66%)
Jul 23, 2002
2.669
2.677
2.598
2.620
1,148,363
-0.05(-1.81%)
Jul 22, 2002
2.653
2.716
2.646
2.669
877,182
+0.04(+1.40%)
Jul 19, 2002
2.634
2.669
2.606
2.632
1,037,706
-0.10(-3.59%)
Jul 17, 2002
2.743
2.752
2.674
2.730
953,645
-0.03(-1.03%)
Jul 12, 2002
2.695
2.826
2.658
2.758
971,217
+0.06(+2.34%)
Jul 11, 2002
2.643
2.699
2.600
2.695
1,477,959
+0.02(+0.71%)
Jul 10, 2002
2.859
2.863
2.652
2.676
1,292,265
-0.18(-6.41%)
Jul 09, 2002
2.933
2.933
2.912
2.859
1,461,337
-0.07(-2.51%)
Jul 08, 2002
3.011
3.011
2.933
2.933
764,625
-0.08(-2.59%)
Jul 05, 2002
2.885
3.011
2.885
3.011
198,042
+0.15(+5.07%)
Jul 04, 2002
2.871
2.887
2.837
2.866
667,266
+0.00(+0.00%)
Jul 03, 2002
2.871
2.887
2.837
2.866
667,266
-0.01(-0.29%)
Jul 02, 2002
2.964
2.964
2.874
2.874
953,170
-0.06(-1.98%)
Jul 01, 2002
3.074
3.079
2.932
2.932
1,320,760
-0.16(-5.27%)
Jun 28, 2002
3.058
3.151
3.053
3.095
2,423,056
+0.03(+0.82%)
Jun 27, 2002
2.937
3.100
2.937
3.070
1,305,087
+0.14(+4.89%)
Jun 26, 2002
2.927
2.948
2.900
2.927
666,316
-0.04(-1.24%)
Jun 25, 2002
2.948
3.008
2.943
2.964
803,094
-0.03(-0.95%)
Jun 21, 2002
2.974
3.007
2.949
2.992
437,878
+0.02(+0.60%)
Jun 20, 2002
3.034
3.051
2.958
2.974
964,568
+0.04(+1.44%)
Jun 19, 2002
2.927
2.972
2.927
2.932
765,100
-0.01(-0.21%)
Jun 18, 2002
2.895
2.965
2.885
2.938
878,132
+0.03(+1.05%)
Jun 17, 2002
2.830
2.935
2.828
2.908
1,082,349
+0.08(+2.75%)
Jun 14, 2002
2.764
2.840
2.763
2.830
256,458
-0.01(-0.44%)
Jun 12, 2002
2.853
2.868
2.816
2.843
1,226,725
-0.02(-0.81%)
Jun 11, 2002
2.900
2.903
2.848
2.866
1,044,355
-0.05(-1.80%)
Jun 10, 2002
2.891
2.943
2.853
2.918
834,914
+0.03(+0.95%)
Jun 07, 2002
2.816
2.895
2.774
2.891
2,070,188
+0.29(+11.17%)
Jun 06, 2002
2.648
2.664
2.558
2.600
1,704,972
-0.15(-5.36%)
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
.