Skip to main content

Resmed Inc (NY: RMD )

198.31 +1.97 (+1.01%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 216.38 219.15 216.15 216.69 868,525 +2.25(+1.05%)
Jun 29, 2023 212.52 215.53 212.34 214.43 776,957 +1.54(+0.72%)
Jun 28, 2023 212.32 213.16 210.93 212.90 620,137 +0.57(+0.27%)
Jun 27, 2023 213.63 213.63 210.84 212.32 557,015 -0.39(-0.18%)
Jun 26, 2023 213.59 213.59 209.67 212.71 440,087 -0.77(-0.36%)
Jun 23, 2023 214.42 215.08 213.40 213.48 926,086 -1.24(-0.58%)
Jun 22, 2023 216.13 216.13 214.49 214.72 528,850 -0.23(-0.11%)
Jun 21, 2023 214.19 215.87 213.83 214.95 850,773 -0.06(-0.03%)
Jun 20, 2023 216.23 216.68 213.29 215.01 585,425 -2.21(-1.02%)
Jun 16, 2023 218.75 220.73 215.97 217.22 740,942 +0.06(+0.03%)
Jun 15, 2023 214.47 217.53 212.94 217.16 476,217 -13.17(-5.72%)
May 08, 2023 228.66 231.39 228.34 230.33 352,488 +1.04(+0.45%)
May 05, 2023 230.48 231.06 228.30 229.29 389,683 -0.44(-0.19%)
May 04, 2023 233.48 233.48 228.78 229.73 463,507 -4.66(-1.99%)
May 03, 2023 235.22 237.65 232.79 234.39 522,720 +0.85(+0.36%)
May 02, 2023 232.04 234.12 229.97 233.54 898,654 +1.50(+0.64%)
May 01, 2023 236.86 236.86 229.65 232.04 1,092,968 -6.46(-2.71%)
Apr 28, 2023 225.98 241.04 225.35 238.51 1,266,025 +15.50(+6.95%)
Apr 27, 2023 220.87 223.13 218.46 223.01 541,946 +1.37(+0.62%)
Apr 26, 2023 221.77 222.83 221.10 221.64 603,833 -2.66(-1.19%)
Apr 25, 2023 226.62 226.79 224.16 224.30 439,094 -2.85(-1.25%)
Apr 24, 2023 225.68 228.13 225.68 227.15 490,817 +1.41(+0.62%)
Apr 21, 2023 224.40 226.17 223.70 225.75 460,042 +3.19(+1.43%)
Apr 20, 2023 219.93 222.75 219.83 222.56 495,667 +2.46(+1.12%)
Apr 19, 2023 219.94 220.81 218.98 220.11 390,799 -0.52(-0.23%)
Apr 18, 2023 224.06 224.06 219.83 220.62 375,138 -2.53(-1.14%)
Apr 17, 2023 222.36 223.37 220.72 223.16 395,663 +0.88(+0.40%)
Apr 14, 2023 224.13 225.52 222.10 222.27 616,509 -1.97(-0.88%)
Apr 13, 2023 221.79 225.42 221.21 224.24 452,128 +4.32(+1.97%)
Apr 12, 2023 222.44 223.34 219.49 219.92 339,330 -0.98(-0.44%)
Apr 11, 2023 220.71 221.92 219.81 220.90 292,021 +1.02(+0.46%)
Apr 10, 2023 218.22 219.88 216.73 219.88 515,538 +0.29(+0.13%)
Apr 06, 2023 219.17 219.68 218.38 219.59 372,523 +0.69(+0.32%)
Apr 05, 2023 218.25 220.69 217.89 218.90 403,577 +0.90(+0.41%)
Apr 04, 2023 217.60 219.90 217.60 218.00 484,667 +1.06(+0.49%)
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.