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

Resmed Inc (NY: RMD )

244.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2022 205.92 208.62 204.08 205.33 708,179 -3.21(-1.54%)
Jun 29, 2022 207.75 209.67 205.12 208.54 488,690 +1.61(+0.78%)
Jun 28, 2022 209.35 211.19 206.81 206.93 589,119 -1.32(-0.64%)
Jun 27, 2022 207.85 208.80 205.10 208.26 611,007 +1.10(+0.53%)
Jun 24, 2022 206.52 207.24 203.93 207.16 1,291,297 +3.93(+1.93%)
Jun 23, 2022 200.19 203.67 198.83 203.23 883,696 +4.43(+2.23%)
Jun 22, 2022 195.09 199.58 195.09 198.81 907,300 +1.43(+0.72%)
Jun 21, 2022 196.60 197.98 195.39 197.38 848,280 +3.86(+1.99%)
Jun 17, 2022 195.56 197.41 192.20 193.52 1,294,214 +1.31(+0.68%)
Jun 16, 2022 192.85 195.78 190.31 192.20 860,732 -6.91(-3.47%)
Jun 15, 2022 198.73 201.95 195.04 199.11 717,832 +1.24(+0.63%)
Jun 14, 2022 198.94 200.22 195.71 197.86 654,930 -0.37(-0.19%)
Jun 13, 2022 198.19 202.04 197.43 198.24 601,105 -5.99(-2.93%)
Jun 10, 2022 200.83 206.87 200.83 204.23 591,512 -0.10(-0.05%)
Jun 09, 2022 206.61 208.57 204.09 204.33 376,447 -3.58(-1.72%)
Jun 08, 2022 208.17 209.83 207.24 207.91 346,366 -2.18(-1.04%)
Jun 07, 2022 203.74 210.50 203.06 210.10 577,914 +3.58(+1.73%)
Jun 06, 2022 208.59 209.69 204.89 206.52 496,135 +2.49(+1.22%)
Jun 03, 2022 205.14 205.70 201.84 204.03 471,994 -2.89(-1.40%)
Jun 02, 2022 198.83 207.11 197.91 206.93 472,007 +8.38(+4.22%)
Jun 01, 2022 201.44 203.07 197.38 198.55 589,444 -0.73(-0.37%)
May 31, 2022 201.69 202.95 198.27 199.28 970,877 -4.74(-2.32%)
May 27, 2022 199.89 204.31 199.89 204.03 380,019 +6.11(+3.09%)
May 26, 2022 193.35 198.64 192.49 197.91 426,047 +6.52(+3.41%)
May 25, 2022 190.53 192.50 188.89 191.39 350,769 -0.12(-0.06%)
May 24, 2022 193.86 193.86 188.90 191.51 572,137 -2.88(-1.48%)
May 23, 2022 195.89 197.20 191.36 194.39 434,879 +0.78(+0.40%)
May 20, 2022 195.64 198.27 189.68 193.60 460,758 +0.07(+0.04%)
May 19, 2022 186.94 195.50 186.24 193.53 606,491 +6.05(+3.23%)
May 18, 2022 191.13 192.46 186.29 187.48 849,553 -6.29(-3.25%)
May 17, 2022 195.90 196.15 190.77 193.77 556,617 +0.90(+0.47%)
May 16, 2022 192.29 194.71 191.02 192.87 353,627 +0.05(+0.03%)
May 13, 2022 191.84 196.16 190.41 192.82 610,801 +4.46(+2.37%)
May 12, 2022 186.35 191.42 185.51 188.36 457,184 +0.83(+0.44%)
May 11, 2022 190.03 194.75 187.31 187.53 659,109 -3.27(-1.71%)
May 10, 2022 190.60 193.78 186.96 190.80 673,165 +2.42(+1.29%)
May 09, 2022 194.32 194.32 186.79 188.38 784,199 -9.10(-4.61%)
May 06, 2022 197.48 197.94 191.01 197.48 708,862 -1.64(-0.82%)
May 05, 2022 199.37 202.30 196.89 199.12 826,560 -1.48(-0.74%)
May 04, 2022 192.06 201.79 191.06 200.60 784,896 +8.62(+4.49%)
May 03, 2022 195.47 197.41 190.81 191.97 911,483 -3.27(-1.68%)
May 02, 2022 195.28 198.25 191.87 195.25 739,402 -0.20(-0.10%)
Apr 29, 2022 194.50 203.05 192.70 195.44 1,064,434 -13.23(-6.34%)
Apr 28, 2022 211.61 211.61 203.83 208.68 894,203 -1.18(-0.56%)
Apr 27, 2022 212.23 214.28 209.11 209.86 563,688 -1.90(-0.90%)
Apr 26, 2022 218.43 219.80 211.61 211.76 543,365 -9.08(-4.11%)
Apr 25, 2022 220.63 222.84 218.09 220.84 585,052 -1.43(-0.64%)
Apr 22, 2022 230.45 231.37 221.66 222.26 391,214 -11.33(-4.85%)
Apr 21, 2022 241.18 241.18 233.05 233.59 485,890 -5.90(-2.46%)
Apr 20, 2022 235.41 241.15 235.01 239.50 370,143 +5.49(+2.35%)
Apr 19, 2022 227.70 235.05 227.70 234.00 529,377 +7.26(+3.20%)
Apr 18, 2022 228.01 229.54 225.80 226.74 353,910 -2.17(-0.95%)
Apr 14, 2022 231.65 231.79 228.25 228.91 434,166 -2.34(-1.01%)
Apr 13, 2022 231.07 233.04 229.70 231.25 422,925 -0.75(-0.32%)
Apr 12, 2022 236.53 238.24 231.15 232.00 415,696 -4.67(-1.97%)
Apr 11, 2022 241.41 242.38 236.38 236.67 299,931 -7.02(-2.88%)
Apr 08, 2022 245.52 246.60 241.72 243.69 410,341 -2.69(-1.09%)
Apr 07, 2022 240.51 247.93 240.43 246.38 455,250 +4.68(+1.94%)
Apr 06, 2022 238.46 242.27 235.19 241.69 495,566 +1.77(+0.74%)
Apr 05, 2022 239.89 244.69 238.51 239.93 451,207 -0.22(-0.09%)
Apr 04, 2022 241.02 243.19 237.78 240.15 386,064 -0.71(-0.30%)
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.