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

Resmed Inc (NY: RMD )

215.72 +2.84 (+1.33%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 9, 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 (%)
May 08, 2024 211.37 212.92 210.39 212.88 993,127 -2.80(-1.30%)
May 07, 2024 216.72 216.81 215.22 215.68 815,749 -0.78(-0.36%)
May 06, 2024 217.66 218.00 214.94 216.46 846,701 -0.04(-0.02%)
May 03, 2024 219.14 220.91 216.24 216.50 656,475 -1.17(-0.54%)
May 02, 2024 215.02 217.76 212.75 217.67 1,148,672 +3.13(+1.46%)
May 01, 2024 212.18 216.82 210.89 214.53 1,309,619 +1.02(+0.48%)
Apr 30, 2024 214.55 214.93 211.08 213.51 1,681,487 -3.19(-1.47%)
Apr 29, 2024 213.63 216.75 209.73 216.71 2,170,440 -0.87(-0.40%)
Apr 26, 2024 202.57 217.90 201.41 217.58 4,340,496 +34.56(+18.89%)
Apr 25, 2024 182.66 183.89 178.60 183.01 1,124,151 -0.36(-0.20%)
Apr 24, 2024 185.47 186.47 182.61 183.37 975,594 -0.44(-0.24%)
Apr 23, 2024 182.19 184.42 181.30 183.81 1,205,636 +3.86(+2.15%)
Apr 22, 2024 179.60 180.41 178.09 179.95 1,221,455 +1.50(+0.84%)
Apr 19, 2024 178.75 179.03 176.53 178.45 1,306,429 +1.24(+0.70%)
Apr 18, 2024 177.01 179.40 175.94 177.22 1,587,090 +3.77(+2.17%)
Apr 17, 2024 181.60 182.99 171.81 173.44 3,010,195 -11.01(-5.97%)
Apr 16, 2024 184.05 186.30 182.96 184.45 412,805 -0.23(-0.12%)
Apr 15, 2024 187.53 188.87 184.37 184.68 606,755 -0.77(-0.41%)
Apr 12, 2024 188.20 188.99 183.98 185.45 661,361 -3.64(-1.93%)
Apr 11, 2024 194.71 194.71 188.98 189.09 697,729 -4.28(-2.21%)
Apr 10, 2024 190.30 194.19 190.09 193.37 917,314 -0.47(-0.24%)
Apr 09, 2024 188.58 193.95 187.56 193.84 990,486 +6.50(+3.47%)
Apr 08, 2024 188.19 188.54 187.08 187.34 775,684 -1.00(-0.53%)
Apr 05, 2024 184.61 189.14 184.61 188.34 750,767 +3.75(+2.03%)
Apr 04, 2024 187.18 187.73 184.43 184.59 874,889 -1.04(-0.56%)
Apr 03, 2024 185.58 188.62 184.98 185.63 1,459,434 +1.68(+0.91%)
Apr 02, 2024 187.17 187.87 181.88 183.95 986,712 -4.95(-2.62%)
Apr 01, 2024 197.87 197.87 188.82 188.90 1,536,065 -8.69(-4.40%)
Mar 28, 2024 196.70 198.09 197.71 197.59 624,061 +1.70(+0.87%)
Mar 27, 2024 195.06 196.31 193.78 195.89 568,662 +2.15(+1.11%)
Mar 26, 2024 193.07 195.23 192.56 193.75 1,111,241 +0.87(+0.45%)
Mar 25, 2024 192.07 194.16 191.39 192.88 1,840,227 +1.31(+0.68%)
Mar 22, 2024 193.17 193.39 190.73 191.57 1,132,779 -1.73(-0.89%)
Mar 21, 2024 193.02 193.96 191.93 193.30 1,112,240 +1.35(+0.70%)
Mar 20, 2024 191.26 192.59 189.76 191.95 1,208,076 -0.64(-0.33%)
Mar 19, 2024 190.48 192.65 189.78 192.59 1,024,270 +2.06(+1.08%)
Mar 18, 2024 190.62 191.61 189.75 190.54 862,065 +0.91(+0.48%)
Mar 15, 2024 188.42 189.99 187.42 189.63 1,441,368 -1.70(-0.89%)
Mar 14, 2024 192.04 193.94 190.03 191.32 1,537,016 -0.72(-0.37%)
Mar 13, 2024 193.25 193.80 191.26 192.04 932,329 -1.31(-0.68%)
Mar 12, 2024 188.83 194.28 188.37 193.35 1,393,816 +4.02(+2.12%)
Mar 11, 2024 185.14 189.45 183.97 189.33 1,334,969 +1.31(+0.70%)
Mar 08, 2024 191.57 194.36 185.56 188.02 983,124 -4.15(-2.16%)
Mar 07, 2024 189.58 193.83 188.49 192.17 1,362,348 +8.30(+4.51%)
Mar 06, 2024 178.58 183.95 178.52 183.87 1,030,631 +6.64(+3.74%)
Mar 05, 2024 180.78 180.78 175.93 177.24 660,892 -3.08(-1.71%)
Mar 04, 2024 175.81 180.78 174.82 180.32 1,079,964 +6.10(+3.50%)
Mar 01, 2024 172.87 175.41 170.18 174.22 821,618 +0.89(+0.51%)
Feb 29, 2024 174.04 174.35 171.29 173.33 1,616,616 -0.24(-0.14%)
Feb 28, 2024 180.59 180.76 171.61 173.57 1,413,349 -7.01(-3.88%)
Feb 27, 2024 182.74 183.69 180.56 180.59 668,255 -2.30(-1.25%)
Feb 26, 2024 183.63 184.97 181.30 182.88 967,597 -0.75(-0.41%)
Feb 23, 2024 182.69 185.39 182.69 183.63 677,024 +0.94(+0.51%)
Feb 22, 2024 179.86 183.10 178.61 182.69 707,760 +2.80(+1.56%)
Feb 21, 2024 180.10 180.43 178.24 179.89 621,510 -0.37(-0.20%)
Feb 20, 2024 180.06 180.65 178.78 180.26 661,785 +0.20(+0.11%)
Feb 16, 2024 181.23 183.47 179.78 180.06 668,327 -2.15(-1.18%)
Feb 15, 2024 182.06 183.83 179.91 182.20 605,418 +2.06(+1.14%)
Feb 14, 2024 179.15 180.58 178.34 180.15 469,327 +1.38(+0.77%)
Feb 13, 2024 179.25 181.22 178.09 178.77 732,904 -3.34(-1.84%)
Feb 12, 2024 179.47 183.59 179.32 182.12 883,625 -2.10(-1.14%)
Feb 09, 2024 184.43 185.54 181.87 184.22 749,368 +0.88(+0.48%)
Feb 08, 2024 185.27 185.66 181.34 183.34 898,933 -2.83(-1.52%)
Feb 07, 2024 189.93 190.09 186.11 186.18 981,396 -3.64(-1.92%)
Feb 06, 2024 189.39 191.73 185.19 189.82 1,308,818 +0.61(+0.32%)
Feb 05, 2024 190.29 191.53 189.19 189.21 819,505 -1.74(-0.91%)
Feb 02, 2024 191.07 192.35 189.99 190.95 620,491 -1.79(-0.93%)
Feb 01, 2024 189.54 192.91 188.90 192.74 827,340 +3.44(+1.82%)
Jan 31, 2024 191.40 192.13 188.86 189.30 771,429 -1.17(-0.62%)
Jan 30, 2024 189.90 191.43 188.78 190.47 733,935 +0.15(+0.08%)
Jan 29, 2024 189.05 196.91 187.61 190.32 1,633,613 +1.07(+0.57%)
Jan 26, 2024 187.09 194.81 186.12 189.25 2,348,037 +3.78(+2.04%)
Jan 25, 2024 188.66 189.14 180.24 185.47 2,483,957 +14.50(+8.48%)
Jan 24, 2024 174.64 176.93 170.85 170.97 1,297,297 -3.17(-1.82%)
Jan 23, 2024 176.48 177.69 172.51 174.14 595,862 -1.84(-1.05%)
Jan 22, 2024 173.18 178.25 173.15 175.98 848,637 +4.26(+2.48%)
Jan 19, 2024 172.55 172.55 169.67 171.72 618,322 -0.22(-0.13%)
Jan 18, 2024 170.97 172.54 169.58 171.94 922,488 +2.04(+1.20%)
Jan 17, 2024 170.65 170.76 167.49 169.90 755,989 +0.50(+0.29%)
Jan 16, 2024 170.90 171.22 168.44 169.41 1,114,669 -3.67(-2.12%)
Jan 12, 2024 177.72 178.71 171.75 173.08 732,539 -3.97(-2.24%)
Jan 11, 2024 176.57 178.26 174.59 177.05 1,042,377 +0.60(+0.34%)
Jan 10, 2024 175.74 178.04 174.45 176.45 967,163 -0.54(-0.30%)
Jan 09, 2024 175.37 181.60 175.30 176.99 1,222,371 +5.04(+2.93%)
Jan 08, 2024 166.90 172.48 166.11 171.95 816,845 +5.92(+3.57%)
Jan 05, 2024 165.88 168.54 165.45 166.03 517,131 -0.76(-0.45%)
Jan 04, 2024 163.80 167.34 163.35 166.79 583,351 +1.78(+1.08%)
Jan 03, 2024 169.22 169.49 163.97 165.01 734,507 -5.96(-3.49%)
Jan 02, 2024 170.48 172.02 168.64 170.97 578,275 -0.24(-0.14%)
Dec 29, 2023 171.05 172.28 170.24 171.21 552,062 -0.98(-0.57%)
Dec 28, 2023 177.66 179.59 171.70 172.18 644,819 +0.02(+0.01%)
Dec 27, 2023 172.11 172.63 170.66 172.16 463,922 -0.41(-0.24%)
Dec 26, 2023 170.53 172.73 170.20 172.57 477,147 +1.98(+1.16%)
Dec 22, 2023 173.57 173.57 170.46 170.59 802,581 -3.39(-1.95%)
Dec 21, 2023 174.53 176.48 171.60 173.98 860,850 +0.84(+0.48%)
Dec 20, 2023 173.04 176.85 171.95 173.15 1,282,124 +0.39(+0.22%)
Dec 19, 2023 170.57 173.17 170.57 172.76 642,646 +3.65(+2.16%)
Dec 18, 2023 168.20 169.86 167.40 169.11 656,621 +0.86(+0.51%)
Dec 15, 2023 170.44 172.08 167.57 168.25 1,560,998 -3.57(-2.08%)
Dec 14, 2023 173.14 174.93 169.83 171.82 1,471,630 +0.54(+0.31%)
Dec 13, 2023 166.05 171.59 165.06 171.29 797,673 +4.35(+2.61%)
Dec 12, 2023 163.63 167.01 162.65 166.94 896,938 +4.17(+2.56%)
Dec 11, 2023 161.41 163.46 161.41 162.77 536,199 +0.67(+0.41%)
Dec 08, 2023 162.90 163.15 161.71 162.10 766,857 -0.62(-0.38%)
Dec 07, 2023 163.06 163.96 161.28 162.72 853,299 -0.51(-0.31%)
Dec 06, 2023 162.33 164.61 162.03 163.22 1,119,567 +3.04(+1.90%)
Dec 05, 2023 160.08 162.26 159.40 160.19 799,982 -0.58(-0.36%)
Dec 04, 2023 160.08 161.71 158.84 160.77 1,108,018 +1.88(+1.18%)
Dec 01, 2023 156.71 158.98 155.65 158.88 708,282 +1.90(+1.21%)
Nov 30, 2023 158.50 159.40 155.93 156.98 1,648,881 -1.11(-0.70%)
Nov 29, 2023 157.75 163.32 157.73 158.10 1,769,887 +3.16(+2.04%)
Nov 28, 2023 151.23 155.25 151.23 154.94 1,363,094 +3.09(+2.04%)
Nov 27, 2023 151.95 153.00 151.60 151.85 543,449 -1.30(-0.85%)
Nov 24, 2023 151.92 153.34 151.82 153.15 302,734 +1.26(+0.83%)
Nov 22, 2023 153.26 153.51 151.36 151.89 430,191 +0.09(+0.06%)
Nov 21, 2023 150.38 152.32 149.68 151.80 854,420 +1.30(+0.87%)
Nov 20, 2023 147.75 151.44 147.33 150.50 890,958 +2.26(+1.52%)
Nov 17, 2023 148.11 149.39 146.69 148.24 1,346,087 +0.04(+0.03%)
Nov 16, 2023 149.25 150.44 147.90 148.19 1,221,913 -3.24(-2.14%)
Nov 15, 2023 146.61 152.92 146.61 151.43 1,398,218 +4.82(+3.29%)
Nov 14, 2023 144.54 147.50 143.61 146.61 870,156 +4.37(+3.07%)
Nov 13, 2023 144.93 146.05 140.14 142.24 1,132,191 -0.68(-0.47%)
Nov 10, 2023 142.12 143.21 140.61 142.92 1,245,491 +0.18(+0.13%)
Nov 09, 2023 146.82 148.05 141.97 142.74 1,052,352 -5.33(-3.60%)
Nov 08, 2023 151.78 152.28 146.01 148.08 1,406,296 -1.00(-0.67%)
Nov 07, 2023 152.03 153.85 148.59 149.07 1,320,904 -3.59(-2.35%)
Nov 06, 2023 152.72 154.93 151.80 152.66 1,411,113 +1.06(+0.70%)
Nov 03, 2023 150.85 153.00 150.27 151.60 1,319,838 +2.69(+1.81%)
Nov 02, 2023 149.32 149.96 146.59 148.91 2,011,417 +2.90(+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.