Skip to main content

Resmed Inc (NY: RMD )

238.03 -12.85 (-5.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 170.64 171.87 169.83 170.80 553,382 -0.97(-0.57%)
Dec 28, 2023 177.24 179.16 171.29 171.77 646,360 +0.02(+0.01%)
Dec 27, 2023 171.70 172.22 170.25 171.75 465,031 -0.41(-0.24%)
Dec 26, 2023 170.12 172.32 169.79 172.16 478,288 +1.98(+1.16%)
Dec 22, 2023 173.16 173.16 170.05 170.18 804,500 -3.39(-1.95%)
Dec 21, 2023 174.11 176.06 171.19 173.57 862,908 +0.83(+0.48%)
Dec 20, 2023 172.62 176.43 171.54 172.73 1,285,190 +0.39(+0.22%)
Dec 19, 2023 170.16 172.75 170.16 172.35 644,183 +3.64(+2.16%)
Dec 18, 2023 167.80 169.46 167.00 168.70 658,190 +0.85(+0.51%)
Dec 15, 2023 170.03 171.67 167.17 167.85 1,564,730 -3.56(-2.08%)
Dec 14, 2023 172.72 174.51 169.43 171.41 1,475,048 +0.54(+0.31%)
Dec 13, 2023 165.65 171.19 164.66 170.88 799,580 +4.34(+2.61%)
Dec 12, 2023 163.24 166.61 162.26 166.54 899,082 +4.16(+2.56%)
Dec 11, 2023 161.03 163.07 161.03 162.38 537,481 +0.66(+0.41%)
Dec 08, 2023 162.51 162.76 161.32 161.71 768,691 -0.62(-0.38%)
Dec 07, 2023 162.68 163.57 160.90 162.33 855,339 -0.51(-0.31%)
Dec 06, 2023 161.94 164.22 161.65 162.84 1,122,244 +3.03(+1.90%)
Dec 05, 2023 159.70 161.87 159.02 159.81 801,895 -0.58(-0.36%)
Dec 04, 2023 159.70 161.32 158.47 160.38 1,110,668 +1.88(+1.18%)
Dec 01, 2023 156.33 158.60 155.28 158.51 709,975 +1.90(+1.21%)
Nov 30, 2023 158.12 159.02 155.56 156.61 1,652,823 -1.11(-0.71%)
Nov 29, 2023 157.37 162.93 157.35 157.72 1,774,119 +3.15(+2.04%)
Nov 28, 2023 150.87 154.88 150.87 154.57 1,366,353 +3.09(+2.04%)
Nov 27, 2023 151.59 152.64 151.24 151.49 544,748 -1.30(-0.85%)
Nov 24, 2023 151.56 152.97 151.46 152.79 303,458 +1.26(+0.83%)
Nov 22, 2023 152.90 153.14 151.00 151.53 431,220 +0.09(+0.06%)
Nov 21, 2023 150.03 151.95 149.32 151.44 856,463 +1.30(+0.87%)
Nov 20, 2023 147.40 151.08 146.98 150.14 893,089 +2.25(+1.52%)
Nov 17, 2023 147.75 149.03 146.34 147.88 1,349,305 +0.04(+0.03%)
Nov 16, 2023 148.89 150.09 147.54 147.84 1,224,835 -3.23(-2.14%)
Nov 15, 2023 146.26 152.56 146.26 151.07 1,401,561 +4.81(+3.29%)
Nov 14, 2023 144.20 147.15 143.26 146.26 872,236 +4.36(+3.07%)
Nov 13, 2023 144.59 145.70 139.81 141.90 1,134,898 -0.68(-0.47%)
Nov 10, 2023 141.78 142.87 140.27 142.58 1,248,469 +0.18(+0.13%)
Nov 09, 2023 146.47 147.69 141.64 142.40 1,054,868 -5.32(-3.60%)
Nov 08, 2023 151.42 151.91 145.66 147.72 1,409,658 -0.99(-0.67%)
Nov 07, 2023 151.66 153.48 148.23 148.72 1,324,062 -3.58(-2.35%)
Nov 06, 2023 152.36 154.56 151.44 152.30 1,414,487 +1.06(+0.70%)
Nov 03, 2023 150.49 152.63 149.91 151.24 1,322,993 +2.68(+1.81%)
Nov 02, 2023 148.96 149.61 146.24 148.56 2,016,226 +2.89(+1.98%)
Nov 01, 2023 141.95 146.36 141.23 145.67 1,775,804 +5.90(+4.22%)
Oct 31, 2023 137.16 141.00 137.13 139.77 1,349,165 +3.73(+2.74%)
Oct 30, 2023 136.31 138.76 132.74 136.04 2,220,487 +2.77(+2.08%)
Oct 27, 2023 143.33 144.77 130.88 133.27 3,050,894 -4.04(-2.94%)
Oct 26, 2023 138.40 142.03 137.08 137.30 2,107,159 -1.75(-1.26%)
Oct 25, 2023 139.63 140.86 138.08 139.06 1,282,599 -1.75(-1.24%)
Oct 24, 2023 143.49 144.78 140.03 140.81 2,135,333 -4.31(-2.97%)
Oct 23, 2023 146.55 147.21 143.70 145.12 1,678,154 +2.41(+1.69%)
Oct 20, 2023 141.03 144.18 140.35 142.72 1,076,499 +1.89(+1.34%)
Oct 19, 2023 140.68 143.31 140.13 140.83 1,011,373 -0.14(-0.10%)
Oct 18, 2023 140.52 144.26 140.50 140.97 1,546,733 +0.58(+0.42%)
Oct 17, 2023 138.26 140.91 137.76 140.38 1,112,196 +0.59(+0.42%)
Oct 16, 2023 139.03 140.21 137.75 139.79 1,781,990 +0.98(+0.71%)
Oct 13, 2023 134.72 138.99 134.68 138.81 1,585,169 +3.91(+2.90%)
Oct 12, 2023 140.06 141.63 134.62 134.90 1,470,047 -7.85(-5.50%)
Oct 11, 2023 147.59 148.69 138.83 142.75 2,389,703 -6.12(-4.11%)
Oct 10, 2023 146.84 149.28 145.80 148.86 1,582,383 +3.83(+2.64%)
Oct 09, 2023 142.63 145.72 140.76 145.03 1,685,897 -0.05(-0.03%)
Oct 06, 2023 145.41 147.87 143.74 145.08 2,213,207 +1.06(+0.74%)
Oct 05, 2023 144.52 145.33 140.94 144.02 2,070,250 -2.47(-1.68%)
Oct 04, 2023 143.52 146.75 142.78 146.49 2,248,166 +3.38(+2.37%)
Oct 03, 2023 143.20 144.14 141.90 143.10 1,145,154 -1.15(-0.80%)
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.