Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	245.00	247.36	243.10	246.18	915,556	+1.24(+0.51%)
Sep 20, 2024	243.19	245.72	240.46	244.94	1,567,015	+1.96(+0.81%)
Sep 19, 2024	240.82	243.48	236.97	242.98	1,127,996	+4.95(+2.08%)
Sep 18, 2024	233.63	242.03	231.48	238.03	1,887,385	-12.85(-5.12%)
Sep 17, 2024	252.37	254.26	249.97	250.88	1,035,949	-0.89(-0.35%)
Sep 16, 2024	249.76	252.91	248.76	251.77	1,096,409	+2.84(+1.14%)
Sep 13, 2024	249.84	252.65	248.42	248.93	1,343,187	-1.78(-0.71%)
Sep 12, 2024	252.49	252.56	249.06	250.71	790,359	-2.21(-0.87%)
Sep 11, 2024	251.30	253.06	245.23	252.92	649,877	+0.06(+0.02%)
Sep 10, 2024	247.64	253.23	246.94	252.86	801,397	+3.30(+1.32%)
Sep 09, 2024	246.42	255.18	245.00	249.56	1,352,772	+4.69(+1.92%)
Sep 06, 2024	245.49	247.38	240.95	244.87	579,030	+0.09(+0.04%)
Sep 05, 2024	244.96	246.05	242.20	244.78	769,509	+0.03(+0.01%)
Sep 04, 2024	239.90	246.54	236.48	244.75	980,070	-0.15(-0.06%)
Sep 03, 2024	244.47	247.73	243.77	244.90	997,823	-0.12(-0.05%)
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%)
Jul 01, 2024	190.46	191.92	185.78	186.49	873,772	-4.47(-2.34%)
Jun 28, 2024	191.25	194.13	189.12	190.96	3,509,126	-0.16(-0.08%)
Jun 27, 2024	189.05	192.28	187.12	191.12	1,274,089	+5.04(+2.71%)
Jun 26, 2024	183.40	186.87	183.40	186.09	1,117,959	+2.68(+1.46%)
Jun 25, 2024	184.63	186.36	179.91	183.40	2,168,789	+1.64(+0.90%)
Jun 24, 2024	189.50	193.27	178.99	181.76	4,030,401	-23.57(-11.48%)
Jun 21, 2024	212.85	213.02	199.52	205.34	2,744,755	-7.42(-3.49%)
Jun 20, 2024	210.44	214.46	209.51	212.76	1,249,025	+1.00(+0.47%)
Jun 18, 2024	210.32	212.11	209.67	211.76	975,244	+1.92(+0.91%)
Jun 17, 2024	208.56	211.19	204.89	209.85	1,030,876	-1.38(-0.65%)
Jun 14, 2024	210.47	211.49	208.13	211.22	1,116,394	-0.65(-0.31%)
Jun 13, 2024	209.04	213.20	208.39	211.87	908,630	+1.49(+0.71%)
Jun 12, 2024	211.38	214.03	209.51	210.39	719,806	+0.71(+0.34%)
Jun 11, 2024	209.08	212.25	206.56	209.68	812,444	-1.48(-0.70%)
Jun 10, 2024	209.31	211.31	208.81	211.16	724,779	+0.75(+0.36%)
Jun 07, 2024	210.57	213.77	208.96	210.41	412,966	-0.65(-0.31%)
Jun 06, 2024	211.06	211.98	209.63	211.06	710,875	-1.68(-0.79%)
Jun 05, 2024	210.79	213.54	209.62	212.73	508,391	+2.06(+0.98%)
Jun 04, 2024	206.46	211.72	206.12	210.68	678,010	+3.78(+1.83%)
Jun 03, 2024	207.34	210.26	203.92	206.90	1,776,561	+1.06(+0.51%)
May 31, 2024	208.60	210.44	204.51	205.84	2,935,056	-3.00(-1.44%)
May 30, 2024	205.41	209.52	205.16	208.84	603,516	+3.37(+1.64%)
May 29, 2024	204.67	207.25	204.52	205.47	600,508	-1.21(-0.58%)
May 28, 2024	211.90	213.02	205.67	206.68	831,528	-6.08(-2.86%)
May 24, 2024	211.57	213.98	210.25	212.75	537,458	+1.68(+0.79%)
May 23, 2024	217.58	217.58	209.74	211.07	1,049,169	-6.67(-3.06%)
May 22, 2024	217.11	219.46	215.76	217.75	556,698	-0.01(-0.00%)
May 21, 2024	217.74	219.08	216.14	217.76	453,662	-0.46(-0.21%)
May 20, 2024	218.05	219.41	216.21	218.22	501,426	+0.17(+0.08%)
May 17, 2024	219.30	219.51	217.01	218.05	451,631	-1.40(-0.64%)
May 16, 2024	219.62	222.43	218.28	219.44	650,520	-0.66(-0.30%)
May 15, 2024	217.55	221.27	217.15	220.10	651,014	+4.77(+2.21%)
May 14, 2024	215.75	219.27	213.31	215.34	726,487	-2.03(-0.94%)
May 13, 2024	214.49	218.88	213.31	217.37	782,920	+4.06(+1.90%)
May 10, 2024	215.49	217.03	212.44	213.31	636,804	-3.01(-1.39%)
May 09, 2024	212.13	216.99	211.46	216.32	810,931	+3.95(+1.86%)
May 08, 2024	210.87	212.41	209.89	212.37	995,500	-2.79(-1.30%)
May 07, 2024	216.20	216.29	214.71	215.17	817,699	-0.78(-0.36%)
May 06, 2024	217.14	217.49	214.43	215.94	848,725	-0.04(-0.02%)
May 03, 2024	218.62	220.38	215.72	215.98	658,045	-1.16(-0.54%)
May 02, 2024	214.51	217.25	212.24	217.15	1,151,419	+3.12(+1.46%)
May 01, 2024	211.67	216.30	210.39	214.02	1,312,750	+1.01(+0.48%)
Apr 30, 2024	214.04	214.42	210.58	213.01	1,685,508	-3.19(-1.47%)
Apr 29, 2024	213.12	216.23	209.23	216.19	2,175,629	-0.87(-0.40%)
Apr 26, 2024	202.09	217.38	200.93	217.06	4,350,874	+34.48(+18.89%)
Apr 25, 2024	182.23	183.45	178.18	182.58	1,126,838	-0.36(-0.20%)
Apr 24, 2024	185.03	186.02	182.18	182.94	977,926	-0.44(-0.24%)
Apr 23, 2024	181.75	183.98	180.86	183.37	1,208,518	+3.85(+2.15%)
Apr 22, 2024	179.17	179.98	177.67	179.52	1,224,375	+1.49(+0.84%)
Apr 19, 2024	178.33	178.60	176.11	178.03	1,309,552	+1.23(+0.70%)
Apr 18, 2024	176.58	178.97	175.52	176.79	1,590,884	+3.76(+2.17%)
Apr 17, 2024	181.16	182.56	171.40	173.03	3,017,392	-10.98(-5.97%)
Apr 16, 2024	183.61	185.86	182.53	184.01	413,792	-0.23(-0.12%)
Apr 15, 2024	187.09	188.42	183.93	184.24	608,206	-0.77(-0.41%)
Apr 12, 2024	187.75	188.54	183.54	185.00	662,942	-3.63(-1.93%)
Apr 11, 2024	194.24	194.24	188.53	188.64	699,397	-4.27(-2.21%)
Apr 10, 2024	189.84	193.72	189.64	192.91	919,508	-0.47(-0.24%)
Apr 09, 2024	188.13	193.49	187.12	193.38	992,854	+6.48(+3.47%)
Apr 08, 2024	187.74	188.10	186.64	186.90	777,539	-1.00(-0.53%)
Apr 05, 2024	184.17	188.69	184.17	187.89	752,562	+3.74(+2.03%)
Apr 04, 2024	186.74	187.28	183.99	184.15	876,981	-1.03(-0.56%)
Apr 03, 2024	185.13	188.17	184.54	185.18	1,462,924	+1.67(+0.91%)
Apr 02, 2024	186.73	187.42	181.45	183.51	989,071	-4.94(-2.62%)
Apr 01, 2024	197.40	197.40	188.37	188.45	1,539,737	-8.67(-4.40%)
Mar 28, 2024	196.23	197.62	197.24	197.12	625,553	+1.69(+0.87%)
Mar 27, 2024	194.59	195.84	193.32	195.43	570,022	+2.14(+1.11%)
Mar 26, 2024	192.61	194.76	192.10	193.29	1,113,898	+0.87(+0.45%)
Mar 25, 2024	191.61	193.69	190.94	192.42	1,844,627	+1.30(+0.68%)
Mar 22, 2024	192.71	192.93	190.27	191.12	1,135,487	-1.72(-0.89%)
Mar 21, 2024	192.56	193.50	191.47	192.84	1,114,900	+1.34(+0.70%)
Mar 20, 2024	190.81	192.13	189.31	191.50	1,210,964	-0.64(-0.33%)
Mar 19, 2024	190.02	192.19	189.32	192.13	1,026,719	+2.05(+1.08%)
Mar 18, 2024	190.16	191.16	189.29	190.08	864,126	+0.91(+0.48%)
Mar 15, 2024	187.97	189.53	186.98	189.18	1,444,814	-1.69(-0.89%)
Mar 14, 2024	191.59	193.48	189.57	190.87	1,540,690	-0.72(-0.37%)
Mar 13, 2024	192.79	193.34	190.80	191.59	934,558	-1.30(-0.68%)
Mar 12, 2024	188.38	193.81	187.92	192.89	1,397,148	+4.01(+2.12%)
Mar 11, 2024	184.70	189.00	183.53	188.88	1,338,161	+1.30(+0.70%)
Mar 08, 2024	191.12	193.89	185.11	187.57	985,474	-4.14(-2.16%)
Mar 07, 2024	189.13	193.37	188.04	191.71	1,365,605	+8.28(+4.52%)
Mar 06, 2024	178.16	183.51	178.10	183.43	1,033,095	+6.62(+3.74%)
Mar 05, 2024	180.35	180.35	175.51	176.81	662,472	-3.08(-1.71%)
Mar 04, 2024	175.39	180.35	174.40	179.89	1,082,546	+6.08(+3.50%)
Mar 01, 2024	172.45	174.99	169.78	173.81	823,582	+0.89(+0.51%)
Feb 29, 2024	173.63	173.94	170.88	172.92	1,620,481	-0.24(-0.14%)
Feb 28, 2024	180.16	180.33	171.20	173.16	1,416,728	-7.00(-3.88%)
Feb 27, 2024	182.31	183.25	180.13	180.16	669,853	-2.29(-1.26%)
Feb 26, 2024	183.19	184.53	180.86	182.45	969,911	-0.75(-0.41%)
Feb 23, 2024	182.26	184.94	182.26	183.19	678,643	+0.94(+0.51%)
Feb 22, 2024	179.43	182.66	178.19	182.26	709,452	+2.80(+1.56%)
Feb 21, 2024	179.67	180.00	177.82	179.46	622,996	-0.37(-0.20%)
Feb 20, 2024	179.63	180.22	178.36	179.83	663,367	+0.20(+0.11%)
Feb 16, 2024	180.79	183.03	179.35	179.63	669,924	-2.14(-1.18%)
Feb 15, 2024	181.63	183.39	179.48	181.77	606,865	+2.05(+1.14%)
Feb 14, 2024	178.72	180.15	177.91	179.72	470,449	+1.37(+0.77%)
Feb 13, 2024	178.82	180.78	177.67	178.35	734,656	-3.33(-1.84%)
Feb 12, 2024	179.04	183.15	178.89	181.68	885,737	-2.10(-1.14%)
Feb 09, 2024	183.99	185.09	181.43	183.78	751,159	+0.88(+0.48%)
Feb 08, 2024	184.83	185.21	180.90	182.91	901,082	-2.83(-1.52%)
Feb 07, 2024	189.47	189.63	185.66	185.73	983,742	-3.63(-1.92%)
Feb 06, 2024	188.94	191.27	184.75	189.37	1,311,947	+0.61(+0.32%)
Feb 05, 2024	189.84	191.07	188.74	188.76	821,465	-1.74(-0.91%)
Feb 02, 2024	190.62	191.90	189.54	190.50	621,974	-1.79(-0.93%)
Feb 01, 2024	189.09	192.45	188.45	192.28	829,318	+3.44(+1.82%)
Jan 31, 2024	190.94	191.67	188.41	188.85	773,273	-1.17(-0.62%)
Jan 30, 2024	189.44	190.97	188.33	190.02	735,690	+0.15(+0.08%)
Jan 29, 2024	188.60	196.44	187.16	189.87	1,637,519	+1.07(+0.57%)
Jan 26, 2024	186.64	194.34	185.67	188.80	2,353,651	+3.77(+2.04%)
Jan 25, 2024	188.21	188.69	179.81	185.03	2,489,896	+14.47(+8.48%)
Jan 24, 2024	174.22	176.51	170.44	170.56	1,300,399	-3.17(-1.82%)
Jan 23, 2024	176.06	177.26	172.10	173.73	597,287	-1.84(-1.05%)
Jan 22, 2024	172.76	177.83	172.74	175.56	850,666	+4.25(+2.48%)
Jan 19, 2024	172.14	172.14	169.26	171.31	619,801	-0.22(-0.13%)
Jan 18, 2024	170.56	172.13	169.18	171.53	924,693	+2.03(+1.20%)
Jan 17, 2024	170.24	170.35	167.09	169.50	757,796	+0.50(+0.29%)
Jan 16, 2024	170.49	170.81	168.04	169.00	1,117,334	-3.66(-2.12%)
Jan 12, 2024	177.29	178.28	171.34	172.66	734,290	-3.96(-2.24%)
Jan 11, 2024	176.15	177.84	174.17	176.63	1,044,869	+0.60(+0.34%)
Jan 10, 2024	175.32	177.62	174.03	176.03	969,475	-0.54(-0.30%)
Jan 09, 2024	174.95	181.16	174.88	176.57	1,225,293	+5.02(+2.93%)
Jan 08, 2024	166.50	172.07	165.71	171.54	818,798	+5.91(+3.57%)
Jan 05, 2024	165.49	168.14	165.06	165.63	518,368	-0.75(-0.45%)
Jan 04, 2024	163.41	166.94	162.96	166.39	584,746	+1.78(+1.08%)
Jan 03, 2024	168.82	169.09	163.58	164.61	736,263	-5.95(-3.49%)
Jan 02, 2024	170.07	171.61	168.24	170.56	579,657	-0.24(-0.14%)
Dec 29, 2023	170.64	171.87	169.83	170.80	553,382	-0.97(-0.57%)
Dec 28, 2023	177.24	179.16	171.29	171.77	646,360	+0.02(+0.01%)
Dec 27, 2023	171.70	172.22	170.25	171.75	465,031	-0.41(-0.24%)
Dec 26, 2023	170.12	172.32	169.79	172.16	478,288	+1.98(+1.16%)
Dec 22, 2023	173.16	173.16	170.05	170.18	804,500	-3.39(-1.95%)
Dec 21, 2023	174.11	176.06	171.19	173.57	862,908	+0.83(+0.48%)
Dec 20, 2023	172.62	176.43	171.54	172.73	1,285,190	+0.39(+0.22%)
Dec 19, 2023	170.16	172.75	170.16	172.35	644,183	+3.64(+2.16%)
Dec 18, 2023	167.80	169.46	167.00	168.70	658,190	+0.85(+0.51%)
Dec 15, 2023	170.03	171.67	167.17	167.85	1,564,730	-3.56(-2.08%)
Dec 14, 2023	172.72	174.51	169.43	171.41	1,475,048	+0.54(+0.31%)
Dec 13, 2023	165.65	171.19	164.66	170.88	799,580	+4.34(+2.61%)
Dec 12, 2023	163.24	166.61	162.26	166.54	899,082	+4.16(+2.56%)
Dec 11, 2023	161.03	163.07	161.03	162.38	537,481	+0.66(+0.41%)
Dec 08, 2023	162.51	162.76	161.32	161.71	768,691	-0.62(-0.38%)
Dec 07, 2023	162.68	163.57	160.90	162.33	855,339	-0.51(-0.31%)
Dec 06, 2023	161.94	164.22	161.65	162.84	1,122,244	+3.03(+1.90%)
Dec 05, 2023	159.70	161.87	159.02	159.81	801,895	-0.58(-0.36%)
Dec 04, 2023	159.70	161.32	158.47	160.38	1,110,668	+1.88(+1.18%)
Dec 01, 2023	156.33	158.60	155.28	158.51	709,975	+1.90(+1.21%)
Nov 30, 2023	158.12	159.02	155.56	156.61	1,652,823	-1.11(-0.71%)
Nov 29, 2023	157.37	162.93	157.35	157.72	1,774,119	+3.15(+2.04%)
Nov 28, 2023	150.87	154.88	150.87	154.57	1,366,353	+3.09(+2.04%)
Nov 27, 2023	151.59	152.64	151.24	151.49	544,748	-1.30(-0.85%)
Nov 24, 2023	151.56	152.97	151.46	152.79	303,458	+1.26(+0.83%)
Nov 22, 2023	152.90	153.14	151.00	151.53	431,220	+0.09(+0.06%)
Nov 21, 2023	150.03	151.95	149.32	151.44	856,463	+1.30(+0.87%)
Nov 20, 2023	147.40	151.08	146.98	150.14	893,089	+2.25(+1.52%)
Nov 17, 2023	147.75	149.03	146.34	147.88	1,349,305	+0.04(+0.03%)
Nov 16, 2023	148.89	150.09	147.54	147.84	1,224,835	-3.23(-2.14%)
Nov 15, 2023	146.26	152.56	146.26	151.07	1,401,561	+4.81(+3.29%)
Nov 14, 2023	144.20	147.15	143.26	146.26	872,236	+4.36(+3.07%)
Nov 13, 2023	144.59	145.70	139.81	141.90	1,134,898	-0.68(-0.47%)
Nov 10, 2023	141.78	142.87	140.27	142.58	1,248,469	+0.18(+0.13%)
Nov 09, 2023	146.47	147.69	141.64	142.40	1,054,868	-5.32(-3.60%)
Nov 08, 2023	151.42	151.91	145.66	147.72	1,409,658	-0.99(-0.67%)
Nov 07, 2023	151.66	153.48	148.23	148.72	1,324,062	-3.58(-2.35%)
Nov 06, 2023	152.36	154.56	151.44	152.30	1,414,487	+1.06(+0.70%)
Nov 03, 2023	150.49	152.63	149.91	151.24	1,322,993	+2.68(+1.81%)
Nov 02, 2023	148.96	149.61	146.24	148.56	2,016,226	+2.89(+1.98%)

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.

Resmed Inc (NY: RMD )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Resmed Inc (NY: RMD )

Historical Prices

Sections

Services

The Punxsutawney Spirit