Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 11:26PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

ResMed Inc. (RMD)

At 4:05PM ET: 51.04   0.04 (0.08%)

MORE ON RMD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 51.22 51.59 50.86 51.04 476,900 51.04 17-Dec-09 51.98 52.01 50.42 51.08 733,300 51.08 16-Dec-09 53.12 53.12 52.08 52.20 456,900 52.20 15-Dec-09 52.68 53.15 52.56 52.82 325,100 52.82 14-Dec-09 53.16 53.16 52.53 52.95 219,900 52.95 11-Dec-09 52.96 53.18 52.64 52.85 170,300 52.85 10-Dec-09 52.08 53.00 52.03 52.85 374,400 52.85 9-Dec-09 51.76 52.26 51.55 51.97 406,500 51.97 8-Dec-09 51.91 52.04 51.30 51.48 483,600 51.48 7-Dec-09 52.09 52.83 51.95 52.25 387,700 52.25 4-Dec-09 52.00 52.35 51.80 52.25 383,400 52.25 3-Dec-09 52.09 52.45 51.42 51.52 374,300 51.52 2-Dec-09 51.34 52.11 51.22 51.93 426,300 51.93 1-Dec-09 50.70 51.32 50.70 51.13 601,700 51.13 30-Nov-09 50.22 50.71 49.66 50.27 607,600 50.27 27-Nov-09 51.36 51.36 47.01 50.40 471,600 50.40 25-Nov-09 51.20 52.36 50.95 52.23 656,500 52.23 24-Nov-09 50.33 51.00 50.10 50.85 511,500 50.85 23-Nov-09 50.50 51.00 50.19 50.47 312,700 50.47 20-Nov-09 50.56 50.58 49.81 50.25 609,500 50.25 19-Nov-09 50.42 51.05 50.20 50.67 718,200 50.67 18-Nov-09 51.05 51.19 50.44 50.86 667,000 50.86 17-Nov-09 51.07 51.18 50.52 50.92 449,500 50.92 16-Nov-09 50.53 51.64 50.36 51.18 607,800 51.18 13-Nov-09 49.76 50.69 49.65 50.53 887,200 50.53 12-Nov-09 48.91 49.50 48.79 49.00 587,300 49.00 11-Nov-09 49.01 49.24 48.59 48.89 574,500 48.89 10-Nov-09 48.86 49.13 48.81 48.98 841,100 48.98 9-Nov-09 49.47 49.54 48.79 49.23 1,559,300 49.23 6-Nov-09 48.72 48.72 46.84 47.43 2,276,400 47.43 5-Nov-09 49.35 50.63 49.23 50.05 773,300 50.05 4-Nov-09 49.10 49.64 48.89 49.35 775,200 49.35 3-Nov-09 49.23 49.55 48.47 48.99 801,300 48.99 2-Nov-09 49.43 49.76 49.00 49.57 593,600 49.57 30-Oct-09 49.48 50.12 49.20 49.21 583,700 49.21 29-Oct-09 49.10 49.63 48.60 49.57 907,800 49.57 28-Oct-09 49.56 49.90 48.40 48.53 1,005,400 48.53 27-Oct-09 49.72 50.18 49.19 49.47 831,700 49.47 26-Oct-09 49.85 50.49 49.75 49.86 742,900 49.86 23-Oct-09 49.86 50.16 49.33 49.67 457,800 49.67 22-Oct-09 49.08 49.87 49.01 49.66 546,300 49.66 21-Oct-09 49.42 49.79 49.01 49.27 1,204,100 49.27 20-Oct-09 48.96 49.27 48.79 49.26 828,100 49.26 19-Oct-09 48.93 49.22 48.72 49.13 745,400 49.13 16-Oct-09 48.61 48.80 48.37 48.67 766,900 48.67 15-Oct-09 47.84 48.38 47.71 48.36 728,600 48.36 14-Oct-09 47.78 47.97 47.11 47.56 1,108,000 47.56 13-Oct-09 48.65 48.83 47.18 47.55 1,632,700 47.55 12-Oct-09 46.68 46.90 46.49 46.85 743,000 46.85 9-Oct-09 45.16 45.98 45.07 45.74 835,900 45.74 8-Oct-09 44.75 44.96 43.98 44.70 1,251,400 44.70 7-Oct-09 44.33 44.43 42.99 43.50 975,300 43.50 6-Oct-09 44.15 44.65 43.81 43.93 919,700 43.93 5-Oct-09 44.22 44.22 42.87 43.18 1,061,800 43.18 2-Oct-09 44.14 45.16 44.11 44.33 598,500 44.33 1-Oct-09 45.36 45.42 44.03 44.07 452,200 44.07 30-Sep-09 45.33 45.67 44.80 45.20 539,200 45.20 29-Sep-09 44.97 45.20 44.61 44.99 466,100 44.99 28-Sep-09 44.04 44.99 43.76 44.60 470,200 44.60 25-Sep-09 44.95 44.99 43.89 43.98 771,300 43.98 24-Sep-09 45.66 45.85 44.89 45.01 509,900 45.01 23-Sep-09 45.45 45.85 45.17 45.28 465,300 45.28 22-Sep-09 46.03 46.03 44.91 45.35 630,800 45.35 21-Sep-09 45.31 45.99 45.10 45.53 410,800 45.53 18-Sep-09 45.34 45.71 45.34 45.52 472,600 45.52 17-Sep-09 45.80 46.00 45.23 45.27 545,500 45.27 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions