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
)
211.73
-0.65 (-0.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2003
4.574
4.632
4.564
4.630
848,676
+0.05(+1.08%)
Sep 29, 2003
4.528
4.589
4.523
4.581
406,528
+0.05(+1.19%)
Sep 26, 2003
4.517
4.543
4.509
4.527
747,993
-0.00(-0.09%)
Sep 25, 2003
4.494
4.576
4.494
4.531
763,191
-0.02(-0.49%)
Sep 24, 2003
4.516
4.596
4.506
4.553
860,074
+0.04(+0.82%)
Sep 23, 2003
4.406
4.537
4.406
4.517
1,560,576
+0.13(+3.03%)
Sep 22, 2003
4.480
4.480
4.381
4.384
849,626
-0.13(-2.82%)
Sep 19, 2003
4.548
4.568
4.513
4.511
312,495
-0.03(-0.67%)
Sep 18, 2003
4.520
4.548
4.519
4.542
259,779
+0.03(+0.68%)
Sep 17, 2003
4.543
4.553
4.508
4.511
376,608
-0.08(-1.70%)
Sep 16, 2003
4.531
4.589
4.522
4.589
321,518
+0.05(+1.14%)
Sep 15, 2003
4.496
4.542
4.494
4.538
512,435
+0.04(+0.98%)
Sep 12, 2003
4.470
4.507
4.458
4.493
452,595
+0.02(+0.52%)
Sep 11, 2003
4.443
4.493
4.443
4.470
339,565
+0.05(+1.17%)
Sep 10, 2003
4.485
4.496
4.411
4.419
857,699
-0.09(-2.03%)
Sep 09, 2003
4.501
4.518
4.497
4.510
1,121,753
+0.01(+0.21%)
Sep 08, 2003
4.485
4.521
4.476
4.501
753,217
+0.02(+0.35%)
Sep 05, 2003
4.517
4.545
4.481
4.485
566,100
-0.03(-0.70%)
Sep 04, 2003
4.497
4.517
4.481
4.517
997,325
+0.02(+0.47%)
Sep 03, 2003
4.524
4.528
4.496
4.496
818,281
-0.05(-1.16%)
Sep 02, 2003
4.532
4.559
4.497
4.548
668,207
-0.01(-0.23%)
Aug 29, 2003
4.557
4.559
4.501
4.559
522,408
+0.00(+0.05%)
Aug 28, 2003
4.420
4.557
4.413
4.557
850,100
+0.14(+3.17%)
Aug 27, 2003
4.432
4.459
4.417
4.417
340,040
-0.01(-0.12%)
Aug 26, 2003
4.348
4.438
4.348
4.422
636,863
+0.04(+0.94%)
Aug 25, 2003
4.427
4.427
4.375
4.381
998,749
-0.09(-2.02%)
Aug 22, 2003
4.506
4.517
4.467
4.471
875,746
-0.10(-2.14%)
Aug 21, 2003
4.543
4.580
4.543
4.569
554,702
-0.00(-0.02%)
Aug 20, 2003
4.567
4.571
4.553
4.570
438,823
+0.00(+0.02%)
Aug 19, 2003
4.580
4.580
4.538
4.569
1,034,368
+0.00(+0.05%)
Aug 18, 2003
4.580
4.585
4.538
4.567
751,793
-0.05(-1.09%)
Aug 15, 2003
4.611
4.629
4.608
4.618
168,595
+0.02(+0.37%)
Aug 14, 2003
4.590
4.627
4.548
4.601
541,405
-0.02(-0.46%)
Aug 13, 2003
4.580
4.688
4.576
4.622
1,579,573
+0.03(+0.69%)
Aug 12, 2003
4.406
4.600
4.406
4.590
1,768,589
+0.22(+5.06%)
Aug 11, 2003
4.317
4.406
4.317
4.369
699,552
+0.03(+0.65%)
Aug 08, 2003
4.343
4.370
4.327
4.341
541,879
-0.08(-1.72%)
Aug 07, 2003
4.374
4.422
4.353
4.417
725,672
+0.05(+1.08%)
Aug 06, 2003
4.211
4.406
4.211
4.369
2,954,456
+0.25(+6.08%)
Aug 05, 2003
4.138
4.169
4.117
4.119
505,786
-0.04(-1.06%)
Aug 04, 2003
4.127
4.169
4.101
4.163
437,873
+0.05(+1.15%)
Aug 01, 2003
4.159
4.207
4.115
4.115
382,782
-0.06(-1.54%)
Jul 31, 2003
4.197
4.232
4.169
4.180
389,431
-0.02(-0.38%)
Jul 30, 2003
4.253
4.253
4.169
4.195
633,538
-0.06(-1.36%)
Jul 29, 2003
4.220
4.274
4.220
4.253
350,488
+0.04(+1.00%)
Jul 28, 2003
4.243
4.251
4.211
4.211
687,204
-0.03(-0.70%)
Jul 25, 2003
4.227
4.253
4.191
4.241
418,876
+0.01(+0.32%)
Jul 24, 2003
4.264
4.275
4.227
4.227
560,876
-0.01(-0.25%)
Jul 23, 2003
4.211
4.238
4.180
4.238
358,562
+0.04(+0.90%)
Jul 22, 2003
4.122
4.201
4.106
4.200
730,421
+0.03(+0.66%)
Jul 21, 2003
4.187
4.193
4.135
4.172
389,906
-0.07(-1.66%)
Jul 18, 2003
4.159
4.243
4.159
4.243
741,819
+0.08(+1.87%)
Jul 17, 2003
4.264
4.274
4.135
4.165
1,073,786
-0.10(-2.32%)
Jul 16, 2003
4.311
4.317
4.232
4.264
598,869
-0.03(-0.71%)
Jul 15, 2003
4.295
4.327
4.291
4.294
541,879
-0.05(-1.07%)
Jul 14, 2003
4.348
4.366
4.332
4.341
595,545
-0.03(-0.65%)
Jul 11, 2003
4.322
4.370
4.306
4.369
761,766
+0.04(+0.85%)
Jul 10, 2003
4.269
4.332
4.260
4.332
1,313,619
+0.09(+2.24%)
Jul 09, 2003
4.211
4.245
4.195
4.238
2,384,556
+0.03(+0.75%)
Jul 08, 2003
4.138
4.206
4.133
4.206
2,296,222
+0.06(+1.42%)
Jul 07, 2003
4.126
4.147
4.117
4.147
1,035,318
+0.02(+0.51%)
Jul 03, 2003
4.064
4.132
4.063
4.126
650,635
-0.03(-0.66%)
Jul 02, 2003
4.041
4.152
4.041
4.153
968,830
+0.09(+2.25%)
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
.