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 (%)
Aug 31, 2004
4.948
5.029
4.948
5.029
580,355
+0.04(+0.78%)
Aug 30, 2004
4.969
5.011
4.963
4.990
948,895
-0.05(-0.90%)
Aug 27, 2004
5.033
5.043
4.990
5.036
866,259
+0.10(+2.03%)
Aug 26, 2004
4.938
4.968
4.926
4.936
716,183
-0.01(-0.19%)
Aug 25, 2004
4.896
4.983
4.896
4.945
1,282,766
+0.03(+0.69%)
Aug 24, 2004
4.790
4.916
4.758
4.911
2,277,729
+0.03(+0.52%)
Aug 23, 2004
4.845
4.898
4.833
4.886
1,047,679
-0.00(-0.02%)
Aug 20, 2004
4.822
4.899
4.821
4.887
488,695
+0.09(+1.78%)
Aug 19, 2004
4.780
4.809
4.759
4.802
809,743
+0.02(+0.35%)
Aug 18, 2004
4.732
4.787
4.726
4.785
948,420
+0.03(+0.64%)
Aug 17, 2004
4.734
4.767
4.696
4.754
797,395
+0.02(+0.42%)
Aug 16, 2004
4.611
4.738
4.611
4.734
1,102,770
+0.09(+1.86%)
Aug 13, 2004
4.687
4.714
4.601
4.648
1,341,657
-0.06(-1.25%)
Aug 12, 2004
4.764
4.765
4.683
4.707
1,363,503
-0.08(-1.76%)
Aug 11, 2004
4.780
4.793
4.685
4.791
1,359,704
+0.01(+0.24%)
Aug 10, 2004
4.738
4.818
4.699
4.780
1,984,702
+0.13(+2.90%)
Aug 09, 2004
4.648
4.655
4.611
4.645
1,366,827
+0.02(+0.50%)
Aug 06, 2004
4.947
5.001
4.459
4.622
6,410,508
-0.43(-8.56%)
Aug 05, 2004
5.302
5.308
5.053
5.055
1,248,097
-0.25(-4.67%)
Aug 04, 2004
5.253
5.303
5.228
5.302
739,929
+0.04(+0.70%)
Aug 03, 2004
5.264
5.318
5.242
5.265
852,011
-0.02(-0.44%)
Aug 02, 2004
5.146
5.306
5.138
5.288
931,798
+0.13(+2.51%)
Jul 30, 2004
5.119
5.185
5.119
5.159
1,355,904
+0.05(+1.03%)
Jul 29, 2004
4.967
5.106
4.953
5.106
888,580
+0.12(+2.36%)
Jul 28, 2004
5.022
5.027
4.941
4.988
1,123,667
-0.03(-0.67%)
Jul 27, 2004
5.032
5.066
5.000
5.022
1,104,195
+0.00(+0.00%)
Jul 26, 2004
5.101
5.101
5.011
5.022
401,309
-0.07(-1.41%)
Jul 23, 2004
5.080
5.101
5.063
5.093
347,643
+0.01(+0.27%)
Jul 22, 2004
5.127
5.128
5.056
5.080
1,032,957
-0.06(-1.11%)
Jul 21, 2004
5.132
5.178
5.127
5.137
467,324
-0.01(-0.23%)
Jul 20, 2004
5.138
5.148
5.097
5.148
623,573
+0.01(+0.10%)
Jul 19, 2004
5.175
5.185
5.115
5.143
509,592
-0.01(-0.24%)
Jul 16, 2004
5.171
5.180
5.145
5.156
523,839
-0.02(-0.33%)
Jul 15, 2004
5.202
5.220
5.143
5.172
898,553
-0.03(-0.59%)
Jul 14, 2004
5.196
5.245
5.196
5.203
458,300
-0.01(-0.10%)
Jul 13, 2004
5.159
5.230
5.159
5.208
634,971
+0.09(+1.79%)
Jul 12, 2004
5.159
5.188
5.112
5.117
1,130,791
-0.10(-1.84%)
Jul 09, 2004
5.290
5.306
5.189
5.212
518,615
-0.07(-1.37%)
Jul 08, 2004
5.390
5.390
5.273
5.285
1,496,956
-0.08(-1.49%)
Jul 07, 2004
5.422
5.432
5.343
5.365
757,026
-0.06(-1.05%)
Jul 06, 2004
5.317
5.436
5.267
5.422
1,905,865
+0.04(+0.68%)
Jul 02, 2004
5.380
5.407
5.366
5.385
412,707
+0.02(+0.39%)
Jul 01, 2004
5.380
5.387
5.343
5.364
705,735
-0.00(-0.02%)
Jun 30, 2004
5.348
5.388
5.344
5.365
724,257
+0.01(+0.12%)
Jun 29, 2004
5.285
5.361
5.285
5.359
825,415
+0.05(+0.99%)
Jun 28, 2004
5.284
5.316
5.264
5.306
388,486
-0.00(-0.04%)
Jun 25, 2004
5.311
5.340
5.263
5.308
705,260
-0.00(-0.04%)
Jun 24, 2004
5.357
5.381
5.290
5.310
1,069,526
-0.05(-0.86%)
Jun 23, 2004
5.422
5.422
5.324
5.357
667,741
-0.07(-1.20%)
Jun 22, 2004
5.422
5.438
5.339
5.422
747,528
-0.01(-0.12%)
Jun 21, 2004
5.432
5.474
5.427
5.428
712,859
+0.01(+0.17%)
Jun 18, 2004
5.384
5.449
5.384
5.419
829,690
+0.03(+0.65%)
Jun 17, 2004
5.354
5.410
5.295
5.384
555,659
+0.03(+0.59%)
Jun 16, 2004
5.369
5.369
5.301
5.352
746,103
-0.02(-0.31%)
Jun 15, 2004
5.317
5.389
5.317
5.369
505,317
+0.07(+1.39%)
Jun 14, 2004
5.296
5.306
5.265
5.296
434,554
-0.02(-0.32%)
Jun 10, 2004
5.252
5.338
5.252
5.312
488,695
+0.09(+1.65%)
Jun 09, 2004
5.278
5.323
5.223
5.226
317,723
-0.07(-1.37%)
Jun 08, 2004
5.264
5.299
5.251
5.299
347,168
+0.02(+0.46%)
Jun 07, 2004
5.251
5.280
5.232
5.275
371,864
+0.05(+0.95%)
Jun 04, 2004
5.243
5.264
5.225
5.225
536,187
+0.00(+0.06%)
Jun 03, 2004
5.238
5.290
5.210
5.222
974,066
-0.04(-0.68%)
Jun 02, 2004
5.298
5.298
5.212
5.258
584,155
-0.04(-0.76%)
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
.