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

Resmed Inc (NY: RMD )

220.75 +4.90 (+2.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 31, 2022 202.17 203.43 198.75 199.76 968,574 -4.75(-2.32%)
May 27, 2022 200.37 204.79 200.37 204.51 379,118 +6.13(+3.09%)
May 26, 2022 193.81 199.12 192.95 198.38 425,036 +6.54(+3.41%)
May 25, 2022 190.98 192.96 189.34 191.84 349,937 -0.12(-0.06%)
May 24, 2022 194.32 194.32 189.35 191.96 570,779 -2.89(-1.48%)
May 23, 2022 196.35 197.67 191.82 194.85 433,847 +0.79(+0.41%)
May 20, 2022 196.11 198.74 190.13 194.06 459,665 +0.07(+0.04%)
May 19, 2022 187.39 195.96 186.68 194.00 605,052 +6.07(+3.23%)
May 18, 2022 191.58 192.91 186.73 187.93 847,537 -6.30(-3.25%)
May 17, 2022 196.36 196.62 191.23 194.23 555,297 +0.90(+0.47%)
May 16, 2022 192.75 195.17 191.47 193.33 352,789 +0.05(+0.03%)
May 13, 2022 192.30 196.63 190.86 193.28 609,352 +4.47(+2.37%)
May 12, 2022 186.79 191.88 185.95 188.81 456,099 +0.83(+0.44%)
May 11, 2022 190.48 195.21 187.76 187.98 657,546 -3.28(-1.71%)
May 10, 2022 191.05 194.24 187.41 191.26 671,568 +2.43(+1.29%)
May 09, 2022 194.78 194.78 187.23 188.83 782,339 -9.12(-4.61%)
May 06, 2022 197.95 198.41 191.47 197.95 707,181 -1.65(-0.82%)
May 05, 2022 199.85 202.78 197.36 199.59 824,599 -1.48(-0.74%)
May 04, 2022 192.52 202.27 191.51 201.07 783,034 +8.64(+4.49%)
May 03, 2022 195.94 197.88 191.27 192.43 909,321 -3.28(-1.68%)
May 02, 2022 195.74 198.72 192.32 195.71 737,648 -0.20(-0.10%)
Apr 29, 2022 194.96 203.54 193.16 195.91 1,061,908 -13.27(-6.34%)
Apr 28, 2022 212.11 212.11 204.31 209.18 892,082 -1.19(-0.56%)
Apr 27, 2022 212.73 214.79 209.61 210.36 562,351 -1.90(-0.90%)
Apr 26, 2022 218.95 220.32 212.11 212.26 542,076 -9.10(-4.11%)
Apr 25, 2022 221.16 223.37 218.61 221.36 583,664 -1.43(-0.64%)
Apr 22, 2022 231.00 231.92 222.19 222.79 390,286 -11.35(-4.85%)
Apr 21, 2022 241.75 241.75 233.60 234.15 484,737 -5.92(-2.46%)
Apr 20, 2022 235.97 241.72 235.57 240.06 369,265 +5.50(+2.35%)
Apr 19, 2022 228.24 235.61 228.24 234.56 528,121 +7.28(+3.20%)
Apr 18, 2022 228.55 230.08 226.34 227.28 353,071 -2.18(-0.95%)
Apr 14, 2022 232.20 232.34 228.80 229.45 433,136 -2.34(-1.01%)
Apr 13, 2022 231.62 233.60 230.25 231.80 421,922 -0.75(-0.32%)
Apr 12, 2022 237.10 238.81 231.70 232.55 414,710 -4.68(-1.97%)
Apr 11, 2022 241.99 242.96 236.94 237.23 299,219 -7.03(-2.88%)
Apr 08, 2022 246.10 247.19 242.30 244.27 409,368 -2.69(-1.09%)
Apr 07, 2022 241.08 248.52 241.00 246.96 454,170 +4.69(+1.94%)
Apr 06, 2022 239.03 242.85 235.75 242.27 494,390 +1.77(+0.74%)
Apr 05, 2022 240.46 245.28 239.07 240.50 450,136 -0.22(-0.09%)
Apr 04, 2022 241.59 243.77 238.35 240.72 385,148 -0.72(-0.30%)
Apr 01, 2022 239.23 242.46 236.20 241.44 431,522 +3.85(+1.62%)
Mar 31, 2022 239.00 240.97 233.75 237.59 812,509 -6.37(-2.61%)
Mar 30, 2022 241.27 244.64 241.27 243.95 347,828 +1.75(+0.72%)
Mar 29, 2022 241.47 243.92 238.94 242.20 498,255 +4.64(+1.95%)
Mar 28, 2022 234.15 237.65 231.66 237.56 712,572 +2.11(+0.89%)
Mar 25, 2022 237.71 238.56 232.59 235.45 507,106 -1.02(-0.43%)
Mar 24, 2022 233.18 236.87 231.78 236.47 1,129,675 +8.20(+3.59%)
Mar 23, 2022 246.86 246.86 224.46 228.27 1,325,266 -21.60(-8.65%)
Mar 22, 2022 251.53 254.79 249.35 249.87 605,068 -1.86(-0.74%)
Mar 21, 2022 254.34 256.26 249.18 251.73 394,984 -4.43(-1.73%)
Mar 18, 2022 254.08 257.05 253.36 256.16 768,766 +2.20(+0.87%)
Mar 17, 2022 248.85 253.96 248.75 253.96 371,863 +3.78(+1.51%)
Mar 16, 2022 241.47 250.33 241.47 250.18 515,740 +10.83(+4.52%)
Mar 15, 2022 233.24 240.24 233.06 239.35 473,827 +7.57(+3.27%)
Mar 14, 2022 234.40 238.88 230.90 231.78 352,799 -1.46(-0.63%)
Mar 11, 2022 239.15 239.15 232.94 233.24 414,628 -4.46(-1.88%)
Mar 10, 2022 236.39 240.08 233.83 237.69 516,595 -2.56(-1.06%)
Mar 09, 2022 236.79 242.20 236.76 240.25 394,466 +6.25(+2.67%)
Mar 08, 2022 239.79 240.27 232.90 234.00 526,110 -8.26(-3.41%)
Mar 07, 2022 244.93 246.76 240.70 242.26 671,157 -7.17(-2.87%)
Mar 04, 2022 242.94 249.50 238.57 249.43 519,797 +4.59(+1.88%)
Mar 03, 2022 245.53 246.82 242.17 244.84 510,396 +0.29(+0.12%)
Mar 02, 2022 244.92 246.59 242.87 244.55 794,441 -1.50(-0.61%)
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.