Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Resmed Inc (NY: RMD )

212.88 -2.80 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 29, 2021 265.07 268.63 251.76 256.71 910,459 -5.61(-2.14%)
Oct 28, 2021 263.20 269.16 260.75 262.33 612,747 +0.53(+0.20%)
Oct 27, 2021 262.17 264.56 259.74 261.80 586,075 +0.39(+0.15%)
Oct 26, 2021 264.01 261.41 390,602 -0.25(-0.10%)
Oct 25, 2021 261.68 261.91 258.95 261.66 594,686 +0.47(+0.18%)
Oct 22, 2021 257.88 261.81 256.55 261.19 675,502 +4.36(+1.70%)
Oct 21, 2021 255.85 257.24 253.43 256.84 598,223 +1.55(+0.61%)
Oct 20, 2021 256.36 257.06 253.07 255.29 638,307 +1.26(+0.50%)
Oct 19, 2021 254.93 257.14 253.91 254.03 598,099 +3.09(+1.23%)
Oct 18, 2021 248.32 251.47 246.07 250.93 810,607 +1.47(+0.59%)
Oct 15, 2021 249.74 251.99 249.23 249.47 584,718 +0.85(+0.34%)
Oct 14, 2021 249.05 250.67 247.07 248.62 714,572 +2.31(+0.94%)
Oct 13, 2021 247.74 248.33 245.12 246.31 868,838 +0.00(+0.00%)
Oct 12, 2021 247.53 248.40 245.57 246.31 795,491 +0.62(+0.25%)
Oct 11, 2021 247.40 249.46 245.50 245.69 623,591 -2.23(-0.90%)
Oct 08, 2021 250.94 251.72 246.99 247.92 561,073 -1.06(-0.43%)
Oct 07, 2021 252.26 255.40 248.85 248.98 441,228 -1.15(-0.46%)
Oct 06, 2021 250.52 250.63 246.48 250.13 705,376 -1.76(-0.70%)
Oct 05, 2021 250.99 254.26 249.59 251.89 571,780 +2.88(+1.16%)
Oct 04, 2021 254.64 254.93 247.82 249.01 692,177 -7.01(-2.74%)
Oct 01, 2021 257.34 257.75 251.64 256.02 674,785 -1.32(-0.51%)
Sep 30, 2021 261.08 263.04 257.32 257.34 583,397 -1.77(-0.68%)
Sep 29, 2021 260.02 260.99 257.37 259.11 461,934 +0.53(+0.20%)
Sep 28, 2021 261.68 261.91 255.89 258.58 705,962 -5.55(-2.10%)
Sep 27, 2021 270.68 271.12 261.99 264.12 599,610 -8.77(-3.21%)
Sep 24, 2021 273.44 273.87 271.45 272.89 570,551 -3.19(-1.16%)
Sep 23, 2021 282.81 282.90 275.39 276.09 714,321 -5.59(-1.99%)
Sep 22, 2021 282.65 283.90 279.93 281.68 306,511 +0.25(+0.09%)
Sep 21, 2021 280.26 284.87 280.26 281.44 453,066 +3.90(+1.41%)
Sep 20, 2021 275.45 280.03 274.25 277.53 639,659 -1.68(-0.60%)
Sep 17, 2021 278.27 281.07 277.31 279.21 939,630 -0.23(-0.08%)
Sep 16, 2021 282.44 282.44 275.86 279.44 636,106 -4.14(-1.46%)
Sep 15, 2021 284.95 285.66 282.14 283.57 426,745 -1.82(-0.64%)
Sep 14, 2021 282.88 286.87 282.20 285.39 465,510 +3.30(+1.17%)
Sep 13, 2021 289.80 290.61 280.72 282.09 550,228 -6.53(-2.26%)
Sep 10, 2021 290.32 291.05 287.65 288.62 553,696 +0.01(+0.00%)
Sep 09, 2021 291.56 294.24 288.35 288.61 356,312 -1.74(-0.60%)
Sep 08, 2021 285.90 291.27 284.80 290.35 473,625 +1.32(+0.46%)
Sep 07, 2021 289.19 289.77 285.28 289.03 484,774 +0.21(+0.07%)
Sep 03, 2021 285.27 289.44 284.02 288.83 251,405 +1.37(+0.48%)
Sep 02, 2021 282.75 287.57 282.65 287.46 308,511 +6.18(+2.20%)
Sep 01, 2021 281.61 282.79 276.79 281.28 565,511 -2.40(-0.85%)
Aug 31, 2021 283.18 283.88 280.55 283.68 532,815 +1.44(+0.51%)
Aug 30, 2021 279.16 283.93 278.81 282.25 351,102 +2.10(+0.75%)
Aug 27, 2021 279.42 282.24 278.45 280.15 305,010 +1.83(+0.66%)
Aug 26, 2021 278.51 279.16 276.30 278.32 256,543 -0.51(-0.18%)
Aug 25, 2021 275.65 279.40 274.95 278.83 355,570 +3.24(+1.18%)
Aug 24, 2021 278.90 280.32 275.35 275.59 376,307 -3.51(-1.26%)
Aug 23, 2021 281.17 283.42 278.80 279.10 380,842 +0.15(+0.05%)
Aug 20, 2021 275.09 281.10 274.38 278.96 432,807 +2.60(+0.94%)
Aug 19, 2021 272.42 279.47 271.40 276.36 311,773 +3.38(+1.24%)
Aug 18, 2021 273.89 276.50 272.84 272.98 353,890 -0.60(-0.22%)
Aug 17, 2021 272.77 275.02 272.27 273.58 435,700 +0.35(+0.13%)
Aug 16, 2021 268.67 273.34 268.00 273.23 521,152 +5.01(+1.87%)
Aug 13, 2021 268.74 268.74 266.47 268.21 305,123 -0.10(-0.04%)
Aug 12, 2021 264.43 268.66 264.43 268.31 417,149 +2.62(+0.99%)
Aug 11, 2021 269.24 269.24 265.44 265.69 364,859 -2.54(-0.95%)
Aug 10, 2021 271.09 271.34 266.99 268.23 477,162 -2.78(-1.03%)
Aug 09, 2021 268.20 271.81 267.04 271.01 532,549 +3.20(+1.19%)
Aug 06, 2021 265.19 270.04 261.23 267.81 736,636 +7.13(+2.73%)
Aug 05, 2021 266.27 266.27 256.61 260.69 978,432 -5.66(-2.13%)
Aug 04, 2021 267.33 270.54 265.85 266.35 528,902 +0.10(+0.04%)
Aug 03, 2021 262.64 266.33 260.73 266.25 488,690 +4.35(+1.66%)
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.