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

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 216.92 223.88 223.57 869,585 +12.21(+5.77%)
Jan 28, 2022 216.72 218.93 204.40 211.36 1,328,890 -8.58(-3.90%)
Jan 27, 2022 220.04 225.69 218.20 219.94 831,342 -6.01(-2.66%)
Jan 26, 2022 228.89 231.97 222.89 225.95 561,176 -1.11(-0.49%)
Jan 25, 2022 226.64 229.97 224.35 227.06 582,048 -6.21(-2.66%)
Jan 24, 2022 230.81 233.93 223.34 233.27 801,853 +3.29(+1.43%)
Jan 21, 2022 232.23 232.97 228.95 229.98 477,606 -2.74(-1.18%)
Jan 20, 2022 237.47 240.76 232.46 232.72 504,447 -3.35(-1.42%)
Jan 19, 2022 236.47 240.70 235.81 236.08 437,675 +0.69(+0.29%)
Jan 18, 2022 242.34 242.44 234.28 235.39 691,871 -11.22(-4.55%)
Jan 14, 2022 246.61 0 +0.45(+0.18%)
Jan 13, 2022 242.08 249.16 242.08 246.16 741,228 +7.37(+3.08%)
Jan 12, 2022 239.61 241.88 237.03 238.79 644,085 +5.67(+2.43%)
Jan 11, 2022 231.54 233.14 229.25 233.12 371,075 +1.00(+0.43%)
Jan 10, 2022 229.47 232.16 226.70 232.13 501,288 +0.12(+0.05%)
Jan 07, 2022 234.98 236.79 231.60 232.01 545,293 -4.47(-1.89%)
Jan 06, 2022 239.09 241.08 236.17 236.48 392,766 -2.88(-1.20%)
Jan 05, 2022 247.00 248.57 239.28 239.35 439,711 -8.51(-3.43%)
Jan 04, 2022 254.23 254.23 245.73 247.86 356,757 -5.94(-2.34%)
Jan 03, 2022 252.83 254.32 248.87 253.80 384,034 -0.95(-0.37%)
Dec 31, 2021 255.38 257.65 254.52 254.75 300,433 -1.48(-0.58%)
Dec 30, 2021 256.58 257.52 255.78 256.22 181,948 +0.86(+0.34%)
Dec 29, 2021 255.48 257.64 254.37 255.36 253,287 +0.22(+0.08%)
Dec 28, 2021 258.49 258.49 253.42 255.15 159,869 -1.15(-0.45%)
Dec 27, 2021 254.68 256.42 251.86 256.30 206,266 +3.18(+1.26%)
Dec 23, 2021 255.43 255.93 251.89 253.12 471,547 -2.82(-1.10%)
Dec 22, 2021 251.53 255.96 251.39 255.94 305,464 +3.98(+1.58%)
Dec 21, 2021 248.12 252.28 246.40 251.96 576,679 +9.39(+3.87%)
Dec 20, 2021 245.81 247.05 239.93 242.57 473,085 -4.84(-1.96%)
Dec 17, 2021 247.66 250.94 245.40 247.41 1,421,772 -0.77(-0.31%)
Dec 16, 2021 249.66 252.39 246.64 248.18 473,065 -2.73(-1.09%)
Dec 15, 2021 250.87 254.06 247.26 250.91 593,007 +0.10(+0.04%)
Dec 14, 2021 257.15 257.68 249.82 250.81 443,970 -6.88(-2.67%)
Dec 13, 2021 255.01 258.71 252.43 257.69 385,147 +2.06(+0.81%)
Dec 10, 2021 259.09 259.75 253.03 255.63 407,044 -3.11(-1.20%)
Dec 09, 2021 262.08 262.66 258.73 258.74 339,514 -3.38(-1.29%)
Dec 08, 2021 260.61 262.85 260.06 262.12 371,348 +2.06(+0.79%)
Dec 07, 2021 257.29 261.05 256.57 260.06 390,886 +5.49(+2.16%)
Dec 06, 2021 252.47 255.99 251.39 254.57 510,074 +5.40(+2.17%)
Dec 03, 2021 252.25 252.76 246.93 249.17 500,679 -1.08(-0.43%)
Dec 02, 2021 247.14 252.85 247.04 250.25 434,420 +2.53(+1.02%)
Dec 01, 2021 250.28 253.50 246.71 247.72 510,407 -1.53(-0.61%)
Nov 30, 2021 251.99 255.50 248.56 249.24 1,466,553 -2.02(-0.81%)
Nov 29, 2021 247.12 252.84 246.19 251.26 456,333 +5.58(+2.27%)
Nov 26, 2021 249.62 253.47 244.93 245.68 246,421 -3.71(-1.49%)
Nov 24, 2021 247.24 249.46 246.86 249.39 281,569 +0.63(+0.25%)
Nov 23, 2021 250.20 250.72 245.53 248.76 286,078 -2.80(-1.11%)
Nov 22, 2021 255.28 255.55 250.81 251.56 508,616 -3.02(-1.19%)
Nov 19, 2021 257.21 259.63 252.05 254.58 411,826 -2.79(-1.08%)
Nov 18, 2021 257.23 257.61 257.15 257.37 274,055 +0.62(+0.24%)
Nov 17, 2021 260.14 260.32 256.24 256.75 455,442 -3.86(-1.48%)
Nov 16, 2021 256.53 262.98 255.44 260.61 551,654 +4.02(+1.57%)
Nov 15, 2021 265.77 269.53 255.36 256.60 1,282,636 +7.39(+2.97%)
Nov 12, 2021 248.54 250.25 246.57 249.20 507,954 +1.48(+0.60%)
Nov 11, 2021 253.83 253.83 246.48 247.72 658,324 -6.03(-2.38%)
Nov 10, 2021 254.84 253.76 486,061 -2.13(-0.83%)
Nov 09, 2021 256.26 257.82 254.01 255.89 395,891 -1.53(-0.59%)
Nov 08, 2021 253.83 257.59 252.77 257.42 529,876 +3.01(+1.18%)
Nov 05, 2021 256.01 258.26 252.39 254.41 469,945 -2.05(-0.80%)
Nov 04, 2021 260.42 261.56 253.77 256.46 535,046 -5.34(-2.04%)
Nov 03, 2021 258.06 261.83 255.70 261.80 521,436 +5.39(+2.10%)
Nov 02, 2021 259.03 261.93 255.41 256.41 562,601 -2.29(-0.89%)
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.