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

Resmed Inc (NY: RMD )

216.94 -0.04 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2021 186.59 191.01 185.68 189.21 847,904 +4.59(+2.49%)
Mar 30, 2021 185.31 186.44 182.54 184.61 508,006 -1.70(-0.91%)
Mar 29, 2021 185.28 187.64 184.88 186.31 612,227 +0.12(+0.06%)
Mar 26, 2021 182.01 186.30 181.00 186.19 429,355 +3.31(+1.81%)
Mar 25, 2021 187.22 187.22 181.47 182.88 678,385 -4.53(-2.42%)
Mar 24, 2021 188.71 190.61 186.64 187.41 882,402 +1.40(+0.75%)
Mar 23, 2021 186.33 187.46 184.24 186.01 588,057 +0.93(+0.50%)
Mar 22, 2021 180.57 185.13 180.15 185.08 462,027 +4.09(+2.26%)
Mar 19, 2021 181.01 181.78 180.03 180.99 1,062,981 +0.50(+0.28%)
Mar 18, 2021 185.29 186.36 180.26 180.50 643,247 -6.22(-3.33%)
Mar 17, 2021 186.51 187.33 184.90 186.72 599,639 -0.51(-0.27%)
Mar 16, 2021 187.27 188.68 185.87 187.22 763,073 +4.78(+2.62%)
Mar 15, 2021 180.88 182.96 180.88 182.45 920,649 +1.92(+1.06%)
Mar 12, 2021 181.13 181.91 179.90 180.53 518,672 -1.55(-0.85%)
Mar 11, 2021 182.88 183.63 181.63 182.08 612,628 +1.29(+0.71%)
Mar 10, 2021 179.42 182.13 179.13 180.79 753,322 +3.05(+1.72%)
Mar 09, 2021 176.75 180.64 176.24 177.74 1,253,121 +2.73(+1.56%)
Mar 08, 2021 180.46 181.48 174.92 175.01 917,969 -5.45(-3.02%)
Mar 05, 2021 181.17 181.17 176.77 180.46 990,687 +1.95(+1.09%)
Mar 04, 2021 184.82 185.44 176.78 178.51 1,010,134 -6.98(-3.76%)
Mar 03, 2021 187.04 187.04 183.79 185.49 396,045 -2.93(-1.55%)
Mar 02, 2021 190.96 191.51 187.58 188.41 511,522 -2.35(-1.23%)
Mar 01, 2021 189.52 192.01 189.52 190.76 474,899 +2.77(+1.47%)
Feb 26, 2021 190.38 190.62 186.01 188.00 740,580 -2.14(-1.13%)
Feb 25, 2021 194.72 195.84 189.10 190.14 622,841 -5.84(-2.98%)
Feb 24, 2021 194.61 197.93 194.07 195.98 443,939 +0.86(+0.44%)
Feb 23, 2021 194.06 196.69 193.61 195.12 819,489 +0.07(+0.03%)
Feb 22, 2021 195.09 196.13 193.51 195.06 803,262 -1.13(-0.58%)
Feb 19, 2021 195.10 198.18 195.10 196.19 945,054 +1.27(+0.65%)
Feb 18, 2021 192.77 196.45 191.34 194.92 628,763 +0.15(+0.07%)
Feb 17, 2021 188.47 196.59 186.36 194.77 774,555 +5.49(+2.90%)
Feb 16, 2021 195.49 195.49 188.23 189.28 901,499 -6.29(-3.22%)
Feb 12, 2021 194.90 195.96 193.81 195.57 1,254,945 +0.02(+0.01%)
Feb 11, 2021 196.64 197.18 194.57 195.55 861,936 +0.13(+0.06%)
Feb 10, 2021 196.37 196.55 194.17 195.43 967,233 +0.91(+0.47%)
Feb 09, 2021 196.22 198.03 194.26 194.52 1,258,960 -1.64(-0.84%)
Feb 08, 2021 197.20 198.58 195.43 196.16 767,476 -0.60(-0.31%)
Feb 05, 2021 199.41 201.55 195.39 196.77 847,342 -1.84(-0.93%)
Feb 04, 2021 197.72 200.71 196.44 198.61 780,321 +0.83(+0.42%)
Feb 03, 2021 198.96 200.73 197.58 197.78 995,170 -3.37(-1.67%)
Feb 02, 2021 198.83 203.30 198.48 201.15 1,078,976 +3.89(+1.97%)
Feb 01, 2021 198.31 198.48 193.51 197.25 872,596 +1.07(+0.55%)
Jan 29, 2021 207.02 207.02 193.59 196.18 1,181,573 -13.98(-6.65%)
Jan 28, 2021 209.96 214.10 208.55 210.16 514,702 +1.82(+0.87%)
Jan 27, 2021 213.28 214.85 207.33 208.34 540,032 -8.00(-3.70%)
Jan 26, 2021 215.54 218.43 213.39 216.34 468,903 +0.58(+0.27%)
Jan 25, 2021 210.16 218.01 209.97 215.76 505,128 +6.00(+2.86%)
Jan 22, 2021 211.61 211.66 208.88 209.76 306,181 -1.51(-0.71%)
Jan 21, 2021 212.46 212.72 208.35 211.27 415,302 -0.87(-0.41%)
Jan 20, 2021 210.07 213.01 208.05 212.14 456,974 +2.98(+1.42%)
Jan 19, 2021 207.94 210.88 206.89 209.16 408,213 +3.19(+1.55%)
Jan 15, 2021 207.17 208.20 204.62 205.97 399,474 -1.62(-0.78%)
Jan 14, 2021 211.30 212.04 207.34 207.58 431,185 -3.11(-1.48%)
Jan 13, 2021 210.93 211.68 209.39 210.69 447,844 -0.39(-0.18%)
Jan 12, 2021 213.84 214.32 209.81 211.09 346,376 -3.33(-1.55%)
Jan 11, 2021 212.86 215.28 211.68 214.41 328,463 +1.32(+0.62%)
Jan 08, 2021 208.87 213.28 208.37 213.09 519,994 +3.58(+1.71%)
Jan 07, 2021 204.93 210.32 203.36 209.51 598,435 +2.00(+0.96%)
Jan 06, 2021 205.93 210.11 205.62 207.51 654,767 -1.36(-0.65%)
Jan 05, 2021 206.28 209.90 206.04 208.88 533,722 +2.37(+1.15%)
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.