Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resmed Inc (NY: RMD )

245.02 +1.86 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 244.25 246.22 242.48 245.02 1,084,176 +1.86(+0.76%)
Aug 29, 2024 244.76 244.76 240.95 243.16 591,181 +0.47(+0.19%)
Aug 28, 2024 240.54 246.80 239.37 242.69 1,226,631 +0.44(+0.18%)
Aug 27, 2024 226.14 242.60 226.14 242.25 1,895,301 +16.39(+7.26%)
Aug 26, 2024 224.75 228.29 224.75 225.86 454,108 -0.78(-0.34%)
Aug 23, 2024 224.35 226.74 222.95 226.64 643,776 +3.23(+1.45%)
Aug 22, 2024 225.60 225.60 221.98 223.41 599,532 -0.89(-0.40%)
Aug 21, 2024 224.08 226.66 222.68 224.30 792,968 +1.15(+0.52%)
Aug 20, 2024 231.00 231.29 222.36 223.15 907,984 -8.15(-3.52%)
Aug 19, 2024 227.48 231.50 226.53 231.30 786,683 +3.55(+1.56%)
Aug 16, 2024 226.77 227.92 224.78 227.75 627,192 +0.53(+0.23%)
Aug 15, 2024 223.43 228.02 221.66 227.22 897,022 +5.54(+2.50%)
Aug 14, 2024 221.72 222.56 219.47 221.68 972,494 +1.94(+0.88%)
Aug 13, 2024 216.04 223.14 216.04 219.75 1,081,929 +5.61(+2.62%)
Aug 12, 2024 216.08 217.63 214.05 214.14 548,878 -1.94(-0.90%)
Aug 09, 2024 215.31 216.57 212.46 216.07 544,263 +2.39(+1.12%)
Aug 08, 2024 211.65 214.37 209.16 213.68 949,099 +3.24(+1.54%)
Aug 07, 2024 219.35 219.35 208.58 210.44 1,294,504 -7.87(-3.61%)
Aug 06, 2024 215.76 221.24 214.83 218.31 1,082,331 +3.14(+1.46%)
Aug 05, 2024 212.66 219.68 208.50 215.17 1,551,213 -7.94(-3.56%)
Aug 02, 2024 209.50 225.14 204.14 223.11 2,667,133 +9.06(+4.23%)
Aug 01, 2024 212.24 216.26 210.50 214.05 1,515,696 +1.31(+0.61%)
Jul 31, 2024 208.50 215.34 205.91 212.74 991,260 +5.20(+2.50%)
Jul 30, 2024 207.41 209.98 205.78 207.54 764,636 -0.50(-0.24%)
Jul 29, 2024 199.64 208.08 198.13 208.04 1,071,993 +11.47(+5.84%)
Jul 26, 2024 206.55 206.55 195.96 196.57 1,901,374 -11.27(-5.42%)
Jul 25, 2024 204.36 212.27 203.37 207.84 2,029,073 +2.13(+1.04%)
Jul 24, 2024 207.85 210.26 205.63 205.71 654,972 -3.32(-1.59%)
Jul 23, 2024 207.25 209.30 205.42 209.03 392,609 +2.24(+1.09%)
Jul 22, 2024 203.88 207.08 202.99 206.79 666,096 +4.12(+2.03%)
Jul 19, 2024 206.45 207.12 202.28 202.66 716,731 -0.73(-0.36%)
Jul 18, 2024 206.09 208.50 202.94 203.39 607,508 -2.06(-1.01%)
Jul 17, 2024 204.51 208.33 203.54 205.46 711,084 -0.85(-0.41%)
Jul 16, 2024 205.20 207.22 204.01 206.31 740,401 +1.49(+0.73%)
Jul 15, 2024 203.85 206.70 202.69 204.82 1,390,645 +0.48(+0.23%)
Jul 12, 2024 200.50 206.35 200.02 204.34 755,411 +5.04(+2.53%)
Jul 11, 2024 194.66 199.86 194.53 199.30 696,425 +7.43(+3.87%)
Jul 10, 2024 191.28 192.47 188.70 191.87 511,345 +2.00(+1.05%)
Jul 09, 2024 193.02 194.10 188.11 189.88 958,878 -2.58(-1.34%)
Jul 08, 2024 193.89 194.40 191.44 192.46 807,129 -1.82(-0.93%)
Jul 05, 2024 190.05 194.53 188.87 194.28 672,516 +5.33(+2.82%)
Jul 03, 2024 189.14 189.54 187.61 188.95 384,742 +0.05(+0.03%)
Jul 02, 2024 187.05 189.49 186.31 188.90 810,453 +2.40(+1.29%)
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.