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

Resmed Inc (NY: RMD )

213.82 -3.02 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 283.19 283.88 280.55 283.69 532,808 +1.44(+0.51%)
Aug 30, 2021 279.17 283.93 278.81 282.25 351,097 +2.10(+0.75%)
Aug 27, 2021 279.42 282.24 278.46 280.15 305,006 +1.83(+0.66%)
Aug 26, 2021 278.51 279.17 276.30 278.32 256,540 -0.51(-0.18%)
Aug 25, 2021 275.65 279.40 274.95 278.83 355,566 +3.24(+1.18%)
Aug 24, 2021 278.90 280.32 275.36 275.59 376,302 -3.51(-1.26%)
Aug 23, 2021 281.18 283.42 278.80 279.11 380,837 +0.15(+0.05%)
Aug 20, 2021 275.09 281.10 274.38 278.96 432,801 +2.60(+0.94%)
Aug 19, 2021 272.43 279.48 271.40 276.36 311,769 +3.38(+1.24%)
Aug 18, 2021 273.89 276.50 272.85 272.98 353,885 -0.60(-0.22%)
Aug 17, 2021 272.77 275.02 272.27 273.58 435,694 +0.35(+0.13%)
Aug 16, 2021 268.68 273.35 268.00 273.23 521,145 +5.01(+1.87%)
Aug 13, 2021 268.74 268.74 266.47 268.22 305,119 -0.10(-0.04%)
Aug 12, 2021 264.43 268.67 264.43 268.31 417,144 +2.62(+0.99%)
Aug 11, 2021 269.24 269.24 265.45 265.69 364,855 -2.55(-0.95%)
Aug 10, 2021 271.09 271.35 266.99 268.24 477,155 -2.78(-1.03%)
Aug 09, 2021 268.21 271.81 267.05 271.02 532,542 +3.20(+1.19%)
Aug 06, 2021 265.19 270.05 261.24 267.82 736,626 +7.13(+2.73%)
Aug 05, 2021 266.28 266.28 256.62 260.69 978,419 -5.67(-2.13%)
Aug 04, 2021 267.33 270.55 265.86 266.36 528,895 +0.10(+0.04%)
Aug 03, 2021 262.64 266.34 260.73 266.26 488,684 +4.35(+1.66%)
Aug 02, 2021 262.27 263.96 258.84 261.91 573,539 -3.09(-1.17%)
Jul 30, 2021 262.23 265.93 261.10 265.00 359,311 +2.02(+0.77%)
Jul 29, 2021 260.26 263.23 259.46 262.98 291,767 +3.61(+1.39%)
Jul 28, 2021 257.80 260.40 255.77 259.37 594,950 +1.75(+0.68%)
Jul 27, 2021 252.68 258.60 252.16 257.63 516,880 +4.39(+1.73%)
Jul 26, 2021 250.25 253.50 249.47 253.24 306,129 -0.09(-0.03%)
Jul 23, 2021 251.71 253.74 251.28 253.33 331,031 +2.18(+0.87%)
Jul 22, 2021 249.68 252.14 249.68 251.15 231,915 +2.16(+0.87%)
Jul 21, 2021 249.07 249.15 245.77 248.98 305,676 +0.12(+0.05%)
Jul 20, 2021 247.42 250.12 247.21 248.86 460,489 +1.66(+0.67%)
Jul 19, 2021 245.86 248.13 244.56 247.21 510,303 +0.35(+0.14%)
Jul 16, 2021 244.20 247.85 244.20 246.85 413,672 +3.50(+1.44%)
Jul 15, 2021 241.79 243.88 241.58 243.35 386,329 +0.21(+0.09%)
Jul 14, 2021 241.30 243.35 239.54 243.14 592,394 +0.60(+0.25%)
Jul 13, 2021 243.31 244.65 241.69 242.54 488,138 -0.08(-0.03%)
Jul 12, 2021 241.86 243.98 241.86 242.61 398,637 +1.13(+0.47%)
Jul 09, 2021 243.68 243.68 239.51 241.48 639,348 -2.97(-1.22%)
Jul 08, 2021 243.68 245.02 240.88 244.46 474,675 -1.32(-0.54%)
Jul 07, 2021 243.87 246.35 243.46 245.77 730,695 +4.05(+1.67%)
Jul 06, 2021 240.72 242.40 238.05 241.73 1,030,081 -2.53(-1.04%)
Jul 02, 2021 241.79 244.49 240.50 244.26 392,960 +2.58(+1.07%)
Jul 01, 2021 239.57 242.23 239.06 241.68 551,738 +1.33(+0.55%)
Jun 30, 2021 240.49 241.59 238.25 240.35 664,035 +0.22(+0.09%)
Jun 29, 2021 240.80 241.27 238.89 240.13 432,055 -0.78(-0.32%)
Jun 28, 2021 239.28 241.09 238.94 240.91 542,515 +2.52(+1.06%)
Jun 25, 2021 239.67 240.21 237.73 238.38 1,280,265 -1.43(-0.60%)
Jun 24, 2021 238.83 241.23 238.75 239.82 558,264 +2.51(+1.06%)
Jun 23, 2021 236.68 239.02 236.68 237.31 581,555 +2.25(+0.96%)
Jun 22, 2021 233.06 235.49 232.06 235.06 515,487 +1.53(+0.66%)
Jun 21, 2021 232.47 233.99 229.99 233.53 467,367 +2.03(+0.88%)
Jun 18, 2021 234.01 236.43 231.38 231.50 1,284,260 -2.94(-1.26%)
Jun 17, 2021 230.48 235.62 230.48 234.44 942,790 +3.57(+1.55%)
Jun 16, 2021 228.93 231.80 226.72 230.88 874,150 +0.33(+0.14%)
Jun 15, 2021 226.29 232.09 225.63 230.54 1,215,435 +4.64(+2.05%)
Jun 14, 2021 215.96 226.34 215.96 225.90 1,272,735 +12.79(+6.00%)
Jun 11, 2021 212.19 214.22 211.74 213.11 360,137 -1.90(-0.88%)
Jun 10, 2021 210.11 215.09 207.22 215.01 781,649 +8.36(+4.04%)
Jun 09, 2021 204.59 208.65 203.83 206.66 849,190 +4.37(+2.16%)
Jun 08, 2021 202.91 203.66 199.75 202.29 417,594 +0.76(+0.38%)
Jun 07, 2021 201.84 203.31 200.46 201.53 604,398 +1.36(+0.68%)
Jun 04, 2021 200.76 201.82 199.72 200.17 501,091 +1.34(+0.68%)
Jun 03, 2021 197.44 199.56 196.95 198.83 428,068 +0.36(+0.18%)
Jun 02, 2021 200.47 201.02 198.04 198.47 482,968 -2.62(-1.30%)
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.