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 (%)
Jul 31, 2020 198.82 199.44 194.25 195.90 681,657 -1.89(-0.95%)
Jul 30, 2020 194.96 198.10 194.77 197.78 555,645 +0.35(+0.18%)
Jul 29, 2020 197.00 198.69 196.03 197.44 598,226 +1.81(+0.92%)
Jul 28, 2020 198.34 198.79 195.50 195.63 357,237 -3.29(-1.65%)
Jul 27, 2020 197.04 200.28 196.88 198.92 380,487 +3.09(+1.58%)
Jul 24, 2020 196.79 196.79 192.99 195.83 371,014 -1.57(-0.79%)
Jul 23, 2020 199.25 202.17 196.43 197.40 445,026 -1.23(-0.62%)
Jul 22, 2020 198.31 199.18 196.72 198.62 529,048 +0.90(+0.45%)
Jul 21, 2020 197.08 198.30 195.19 197.73 542,832 +1.34(+0.68%)
Jul 20, 2020 192.92 196.94 192.16 196.38 392,577 +3.88(+2.02%)
Jul 17, 2020 190.78 193.73 190.34 192.50 534,554 +3.08(+1.62%)
Jul 16, 2020 190.41 190.46 186.69 189.43 388,433 -1.67(-0.88%)
Jul 15, 2020 190.55 191.96 188.50 191.10 541,016 +2.43(+1.29%)
Jul 14, 2020 181.77 189.12 181.32 188.67 562,633 +6.72(+3.70%)
Jul 13, 2020 186.63 188.61 181.11 181.95 578,046 -3.87(-2.08%)
Jul 10, 2020 187.51 188.98 184.60 185.82 404,404 -1.55(-0.83%)
Jul 09, 2020 187.14 188.72 183.37 187.37 438,909 +0.94(+0.50%)
Jul 08, 2020 186.06 187.36 183.88 186.43 494,085 +1.21(+0.65%)
Jul 07, 2020 187.02 189.38 185.05 185.22 563,787 -2.08(-1.11%)
Jul 06, 2020 188.77 190.94 186.32 187.30 639,889 +1.10(+0.59%)
Jul 02, 2020 186.01 187.58 185.36 186.19 644,132 +1.57(+0.85%)
Jul 01, 2020 183.94 185.29 180.23 184.63 996,309 -1.10(-0.59%)
Jun 30, 2020 181.90 186.89 181.90 185.73 722,051 +3.56(+1.95%)
Jun 29, 2020 180.26 182.25 178.13 182.17 707,281 +2.60(+1.45%)
Jun 26, 2020 180.34 182.89 178.96 179.57 1,586,089 -0.65(-0.36%)
Jun 25, 2020 176.06 180.90 174.84 180.22 844,581 +4.30(+2.44%)
Jun 24, 2020 174.94 177.73 172.72 175.92 856,701 -0.09(-0.05%)
Jun 23, 2020 174.56 177.90 173.62 176.01 758,759 +2.75(+1.59%)
Jun 22, 2020 170.74 174.26 168.57 173.26 962,275 +6.18(+3.70%)
Jun 19, 2020 170.67 171.22 166.50 167.08 1,117,799 -0.99(-0.59%)
Jun 18, 2020 167.47 170.82 167.21 168.07 682,172 +1.30(+0.78%)
Jun 17, 2020 164.45 167.92 164.23 166.77 792,621 +3.30(+2.02%)
Jun 16, 2020 161.55 164.75 160.00 163.47 907,354 +5.07(+3.20%)
Jun 15, 2020 153.60 158.73 152.63 158.40 607,551 +2.96(+1.90%)
Jun 12, 2020 157.60 160.46 153.55 155.44 826,383 +2.41(+1.57%)
Jun 11, 2020 159.31 160.16 151.95 153.03 800,507 -8.03(-4.99%)
Jun 10, 2020 157.43 162.47 157.16 161.06 783,995 +4.85(+3.10%)
Jun 09, 2020 157.37 158.67 155.89 156.22 437,675 -1.30(-0.82%)
Jun 08, 2020 153.82 157.55 151.46 157.51 697,270 +1.93(+1.24%)
Jun 05, 2020 156.53 160.28 153.97 155.59 742,546 +0.03(+0.02%)
Jun 04, 2020 155.45 158.94 154.28 155.56 847,016 -0.97(-0.62%)
Jun 03, 2020 155.07 157.18 153.69 156.53 533,532 +1.98(+1.28%)
Jun 02, 2020 155.74 155.74 151.93 154.54 529,890 -1.32(-0.84%)
Jun 01, 2020 154.90 157.55 154.05 155.86 488,380 +0.29(+0.19%)
May 29, 2020 155.74 156.32 151.96 155.57 975,244 +1.94(+1.26%)
May 28, 2020 149.91 155.18 149.16 153.63 559,368 +4.94(+3.32%)
May 27, 2020 154.10 154.52 144.29 148.69 1,050,357 -6.55(-4.22%)
May 26, 2020 158.97 159.40 154.41 155.24 787,406 -0.84(-0.54%)
May 22, 2020 155.88 157.75 154.55 156.08 440,586 +0.65(+0.42%)
May 21, 2020 155.95 156.05 152.93 155.43 487,929 -1.05(-0.67%)
May 20, 2020 159.04 159.65 156.19 156.48 666,863 -0.78(-0.50%)
May 19, 2020 161.22 163.17 156.71 157.26 534,264 -4.45(-2.75%)
May 18, 2020 161.06 164.11 160.09 161.71 610,411 +2.95(+1.86%)
May 15, 2020 156.76 160.31 155.90 158.76 418,980 +1.12(+0.71%)
May 14, 2020 157.23 159.04 153.57 157.64 535,682 -1.36(-0.86%)
May 13, 2020 160.83 163.15 156.71 159.00 610,498 -2.31(-1.43%)
May 12, 2020 164.55 166.05 161.31 161.31 671,823 -2.06(-1.26%)
May 11, 2020 155.34 165.70 155.34 163.37 1,169,135 +6.30(+4.01%)
May 08, 2020 156.26 159.69 155.27 157.07 562,745 +1.98(+1.28%)
May 07, 2020 156.06 157.11 154.45 155.09 511,776 +0.74(+0.48%)
May 06, 2020 154.47 157.52 153.77 154.35 584,866 +0.50(+0.33%)
May 05, 2020 149.90 157.18 148.88 153.84 912,306 +4.47(+2.99%)
May 04, 2020 153.47 153.78 147.78 149.38 974,038 -4.14(-2.70%)
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.