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 (%)
Nov 30, 2023 158.50 159.40 155.93 156.98 1,648,881 -1.11(-0.70%)
Nov 29, 2023 157.75 163.32 157.73 158.10 1,769,887 +3.16(+2.04%)
Nov 28, 2023 151.23 155.25 151.23 154.94 1,363,094 +3.09(+2.04%)
Nov 27, 2023 151.95 153.00 151.60 151.85 543,449 -1.30(-0.85%)
Nov 24, 2023 151.92 153.34 151.82 153.15 302,734 +1.26(+0.83%)
Nov 22, 2023 153.26 153.51 151.36 151.89 430,191 +0.09(+0.06%)
Nov 21, 2023 150.38 152.32 149.68 151.80 854,420 +1.30(+0.87%)
Nov 20, 2023 147.75 151.44 147.33 150.50 890,958 +2.26(+1.52%)
Nov 17, 2023 148.11 149.39 146.69 148.24 1,346,087 +0.04(+0.03%)
Nov 16, 2023 149.25 150.44 147.90 148.19 1,221,913 -3.24(-2.14%)
Nov 15, 2023 146.61 152.92 146.61 151.43 1,398,218 +4.82(+3.29%)
Nov 14, 2023 144.54 147.50 143.61 146.61 870,156 +4.37(+3.07%)
Nov 13, 2023 144.93 146.05 140.14 142.24 1,132,191 -0.68(-0.47%)
Nov 10, 2023 142.12 143.21 140.61 142.92 1,245,491 +0.18(+0.13%)
Nov 09, 2023 146.82 148.05 141.97 142.74 1,052,352 -5.33(-3.60%)
Nov 08, 2023 151.78 152.28 146.01 148.08 1,406,296 -1.00(-0.67%)
Nov 07, 2023 152.03 153.85 148.59 149.07 1,320,904 -3.59(-2.35%)
Nov 06, 2023 152.72 154.93 151.80 152.66 1,411,113 +1.06(+0.70%)
Nov 03, 2023 150.85 153.00 150.27 151.60 1,319,838 +2.69(+1.81%)
Nov 02, 2023 149.32 149.96 146.59 148.91 2,011,417 +2.90(+1.98%)
Nov 01, 2023 142.28 146.71 141.57 146.02 1,771,569 +5.91(+4.22%)
Oct 31, 2023 137.48 141.33 137.45 140.10 1,345,948 +3.74(+2.74%)
Oct 30, 2023 136.63 139.09 133.06 136.36 2,215,191 +2.78(+2.08%)
Oct 27, 2023 143.67 145.11 131.19 133.59 3,043,617 -4.05(-2.94%)
Oct 26, 2023 138.73 142.38 137.40 137.63 2,102,133 -1.76(-1.26%)
Oct 25, 2023 139.96 141.19 138.41 139.39 1,279,540 -1.76(-1.24%)
Oct 24, 2023 143.83 145.12 140.36 141.14 2,130,240 -4.33(-2.97%)
Oct 23, 2023 146.90 147.56 144.04 145.47 1,674,151 +2.41(+1.69%)
Oct 20, 2023 141.37 144.53 140.69 143.06 1,073,932 +1.90(+1.34%)
Oct 19, 2023 141.02 143.66 140.47 141.16 1,008,961 -0.14(-0.10%)
Oct 18, 2023 140.86 144.61 140.84 141.30 1,543,044 +0.59(+0.42%)
Oct 17, 2023 138.59 141.25 138.09 140.72 1,109,543 +0.59(+0.42%)
Oct 16, 2023 139.36 140.55 138.08 140.12 1,777,740 +0.98(+0.71%)
Oct 13, 2023 135.04 139.32 135.00 139.14 1,581,388 +3.92(+2.90%)
Oct 12, 2023 140.39 141.97 134.94 135.22 1,466,541 -7.87(-5.50%)
Oct 11, 2023 147.94 149.04 139.16 143.09 2,384,003 -6.13(-4.11%)
Oct 10, 2023 147.20 149.64 146.15 149.22 1,578,609 +3.84(+2.64%)
Oct 09, 2023 142.97 146.06 141.09 145.38 1,681,876 -0.05(-0.03%)
Oct 06, 2023 145.76 148.23 144.09 145.43 2,207,928 +1.06(+0.73%)
Oct 05, 2023 144.87 145.68 141.27 144.37 2,065,313 -2.47(-1.68%)
Oct 04, 2023 143.86 147.10 143.12 146.84 2,242,804 +3.39(+2.37%)
Oct 03, 2023 143.54 144.48 142.24 143.45 1,142,422 -1.15(-0.80%)
Oct 02, 2023 144.77 146.76 143.91 144.60 1,241,343 -2.10(-1.43%)
Sep 29, 2023 149.71 150.58 146.23 146.70 1,707,769 -2.16(-1.45%)
Sep 28, 2023 150.46 151.58 147.82 148.86 1,906,066 +1.39(+0.94%)
Sep 27, 2023 144.46 149.45 144.46 147.47 3,021,027 +5.41(+3.81%)
Sep 26, 2023 138.89 142.77 138.89 142.07 1,856,578 +4.87(+3.55%)
Sep 25, 2023 135.12 137.22 136.25 137.20 1,857,878 +1.67(+1.23%)
Sep 22, 2023 136.66 137.46 135.35 135.53 1,820,023 +0.32(+0.23%)
Sep 21, 2023 138.67 139.22 135.14 135.21 1,538,949 -4.79(-3.42%)
Sep 20, 2023 143.23 144.34 139.89 140.00 1,212,351 -2.55(-1.79%)
Sep 19, 2023 144.30 145.10 141.56 142.55 1,447,410 -2.34(-1.62%)
Sep 18, 2023 144.51 146.29 144.51 144.90 1,591,699 +0.66(+0.45%)
Sep 15, 2023 146.79 146.95 143.85 144.24 2,410,370 -2.23(-1.52%)
Sep 14, 2023 146.06 146.87 145.02 146.47 2,204,174 +1.29(+0.89%)
Sep 13, 2023 145.88 147.49 144.90 145.18 1,678,504 -2.61(-1.77%)
Sep 12, 2023 150.31 151.00 146.32 147.79 1,459,108 -2.52(-1.68%)
Sep 11, 2023 148.81 153.56 148.36 150.31 2,545,997 +3.53(+2.41%)
Sep 08, 2023 148.25 148.42 145.28 146.78 1,518,589 -2.53(-1.69%)
Sep 07, 2023 152.14 152.73 148.01 149.31 1,831,193 -2.81(-1.85%)
Sep 06, 2023 154.17 154.18 150.26 152.12 3,318,206 -0.56(-0.36%)
Sep 05, 2023 154.51 155.84 151.06 152.67 2,441,669 -5.26(-3.33%)
Sep 01, 2023 159.88 160.08 156.48 157.93 2,031,667 -0.40(-0.25%)
Aug 31, 2023 163.52 164.25 158.14 158.33 2,051,711 -4.55(-2.80%)
Aug 30, 2023 162.83 165.76 162.78 162.88 1,025,647 +0.25(+0.15%)
Aug 29, 2023 161.27 162.69 159.69 162.63 804,474 +2.03(+1.27%)
Aug 28, 2023 160.89 162.93 159.45 160.60 1,323,744 +0.89(+0.56%)
Aug 25, 2023 159.04 161.09 158.82 159.71 1,072,288 +1.23(+0.78%)
Aug 24, 2023 161.04 161.27 157.62 158.48 1,691,025 -2.24(-1.39%)
Aug 23, 2023 162.10 162.92 160.60 160.72 1,650,263 -0.58(-0.36%)
Aug 22, 2023 164.35 164.56 161.15 161.29 1,670,236 -3.28(-2.00%)
Aug 21, 2023 165.26 167.35 163.68 164.58 1,889,431 +0.22(+0.13%)
Aug 18, 2023 164.98 166.34 162.97 164.36 1,883,097 +0.86(+0.53%)
Aug 17, 2023 170.74 171.79 161.19 163.50 2,896,607 -8.84(-5.13%)
Aug 16, 2023 180.37 181.71 171.86 172.34 1,759,803 -9.09(-5.01%)
Aug 15, 2023 179.69 182.09 178.90 181.42 1,190,211 +2.47(+1.38%)
Aug 14, 2023 178.12 179.68 176.80 178.95 1,230,719 +1.37(+0.77%)
Aug 11, 2023 176.23 178.07 175.73 177.58 1,132,574 +2.31(+1.32%)
Aug 10, 2023 176.59 179.43 175.17 175.27 2,105,240 +0.21(+0.12%)
Aug 09, 2023 177.29 179.59 174.42 175.06 1,577,310 -2.32(-1.31%)
Aug 08, 2023 182.60 183.06 174.29 177.39 2,688,678 -7.32(-3.96%)
Aug 07, 2023 188.26 189.97 182.78 184.71 3,029,480 +7.34(+4.14%)
Aug 04, 2023 196.41 197.51 176.29 177.37 2,925,746 -40.27(-18.50%)
Aug 03, 2023 218.27 219.49 217.44 217.64 719,435 -2.18(-0.99%)
Aug 02, 2023 221.72 223.12 219.13 219.82 625,361 -3.17(-1.42%)
Aug 01, 2023 221.76 227.55 221.76 222.98 753,654 +2.97(+1.35%)
Jul 31, 2023 221.87 224.93 219.10 220.01 923,264 -0.81(-0.37%)
Jul 28, 2023 220.57 221.53 218.98 220.82 545,740 +1.65(+0.75%)
Jul 27, 2023 222.39 224.04 219.06 219.17 842,353 -0.13(-0.06%)
Jul 26, 2023 218.68 220.28 218.19 219.30 619,169 +1.62(+0.75%)
Jul 25, 2023 215.86 219.40 215.59 217.68 681,737 +1.81(+0.84%)
Jul 24, 2023 217.66 217.89 215.04 215.87 848,271 -1.76(-0.81%)
Jul 21, 2023 216.94 217.92 215.21 217.63 609,997 +0.64(+0.30%)
Jul 20, 2023 216.75 218.10 216.24 216.99 490,464 +1.23(+0.57%)
Jul 19, 2023 219.05 220.38 215.37 215.76 505,425 -3.04(-1.39%)
Jul 18, 2023 217.75 220.08 216.80 218.80 432,041 +0.35(+0.16%)
Jul 17, 2023 219.88 220.31 217.84 218.45 439,015 -1.56(-0.71%)
Jul 14, 2023 216.66 221.47 216.66 220.01 624,225 +3.62(+1.67%)
Jul 13, 2023 217.49 218.75 215.19 216.39 577,258 +1.79(+0.83%)
Jul 12, 2023 216.38 216.70 213.98 214.60 496,509 -0.03(-0.01%)
Jul 11, 2023 214.34 215.82 213.58 214.63 507,586 +0.30(+0.14%)
Jul 10, 2023 214.08 215.35 213.28 214.33 389,803 +0.80(+0.38%)
Jul 07, 2023 212.39 215.01 212.03 213.53 593,906 +0.79(+0.37%)
Jul 06, 2023 212.69 214.01 211.69 212.74 658,422 -1.42(-0.67%)
Jul 05, 2023 211.83 215.80 211.26 214.17 826,880 +1.77(+0.83%)
Jul 03, 2023 214.93 215.92 211.35 212.39 492,507 -3.81(-1.76%)
Jun 30, 2023 215.90 218.67 215.67 216.20 870,458 +2.25(+1.05%)
Jun 29, 2023 212.05 215.05 211.87 213.96 778,686 +1.53(+0.72%)
Jun 28, 2023 211.85 212.69 210.47 212.42 621,517 +0.57(+0.27%)
Jun 27, 2023 213.16 213.16 210.38 211.85 558,255 -0.39(-0.18%)
Jun 26, 2023 213.12 213.12 209.20 212.24 441,066 -0.77(-0.36%)
Jun 23, 2023 213.95 214.60 212.93 213.01 928,147 -1.24(-0.58%)
Jun 22, 2023 215.65 215.65 214.02 214.25 530,027 -0.23(-0.11%)
Jun 21, 2023 213.71 215.39 213.35 214.47 852,667 -0.06(-0.03%)
Jun 20, 2023 215.75 216.19 212.82 214.53 586,728 -2.21(-1.02%)
Jun 16, 2023 218.26 220.24 215.49 216.74 742,591 +0.06(+0.03%)
Jun 15, 2023 214.00 217.04 212.46 216.68 477,277 -13.14(-5.72%)
May 08, 2023 228.15 230.88 227.83 229.82 353,273 +1.04(+0.45%)
May 05, 2023 229.97 230.55 227.79 228.78 390,550 -0.44(-0.19%)
May 04, 2023 232.96 232.96 228.27 229.22 464,538 -4.65(-1.99%)
May 03, 2023 234.70 237.12 232.28 233.87 523,883 +0.85(+0.36%)
May 02, 2023 231.53 233.60 229.46 233.02 900,654 +1.49(+0.64%)
May 01, 2023 236.34 236.34 229.14 231.53 1,095,401 -6.45(-2.71%)
Apr 28, 2023 225.47 240.50 224.85 237.98 1,268,843 +15.47(+6.95%)
Apr 27, 2023 220.38 222.64 217.97 222.51 543,152 +1.36(+0.62%)
Apr 26, 2023 221.28 222.33 220.60 221.15 605,177 -2.66(-1.19%)
Apr 25, 2023 226.12 226.28 223.67 223.81 440,071 -2.84(-1.25%)
Apr 24, 2023 225.18 227.63 225.18 226.65 491,909 +1.40(+0.62%)
Apr 21, 2023 223.90 225.67 223.20 225.25 461,066 +3.18(+1.43%)
Apr 20, 2023 219.44 222.25 219.34 222.07 496,770 +2.45(+1.12%)
Apr 19, 2023 219.45 220.32 218.49 219.62 391,669 -0.51(-0.23%)
Apr 18, 2023 223.57 223.57 219.34 220.13 375,973 -2.53(-1.14%)
Apr 17, 2023 221.87 222.88 220.22 222.66 396,543 +0.88(+0.40%)
Apr 14, 2023 223.64 225.02 221.61 221.78 617,882 -1.97(-0.88%)
Apr 13, 2023 221.30 224.92 220.71 223.75 453,134 +4.31(+1.97%)
Apr 12, 2023 221.95 222.84 219.00 219.43 340,086 -0.98(-0.44%)
Apr 11, 2023 220.22 221.43 219.32 220.41 292,671 +1.02(+0.46%)
Apr 10, 2023 217.74 219.39 216.25 219.39 516,686 +0.29(+0.13%)
Apr 06, 2023 218.68 219.19 217.90 219.10 373,352 +0.69(+0.32%)
Apr 05, 2023 217.77 220.20 217.41 218.41 404,476 +0.90(+0.41%)
Apr 04, 2023 217.12 219.41 217.12 217.51 485,746 +1.06(+0.49%)
Apr 03, 2023 215.53 217.90 214.85 216.46 426,399 +0.18(+0.08%)
Mar 31, 2023 214.54 216.80 214.48 216.28 518,643 +3.00(+1.41%)
Mar 30, 2023 213.21 214.25 212.60 213.28 406,324 +2.40(+1.14%)
Mar 29, 2023 211.44 212.08 209.76 210.88 420,920 +0.43(+0.20%)
Mar 28, 2023 212.57 213.86 209.87 210.45 241,840 -2.70(-1.26%)
Mar 27, 2023 211.97 214.45 211.15 213.15 431,310 +3.20(+1.52%)
Mar 24, 2023 208.33 210.08 206.85 209.95 414,187 +1.97(+0.94%)
Mar 23, 2023 208.81 211.44 206.54 207.98 670,879 -0.19(-0.09%)
Mar 22, 2023 210.65 213.13 208.03 208.17 433,395 -3.05(-1.44%)
Mar 21, 2023 208.26 211.90 208.26 211.22 888,575 +3.16(+1.52%)
Mar 20, 2023 204.19 208.71 204.19 208.06 818,169 +3.53(+1.72%)
Mar 17, 2023 208.72 209.64 204.28 204.54 1,273,019 -4.13(-1.98%)
Mar 16, 2023 204.77 208.74 204.77 208.66 521,753 +3.25(+1.58%)
Mar 15, 2023 203.59 205.87 202.89 205.41 751,364 -0.55(-0.27%)
Mar 14, 2023 206.06 207.31 204.07 205.97 736,433 +2.20(+1.08%)
Mar 13, 2023 202.64 206.77 201.69 203.77 811,136 +0.45(+0.22%)
Mar 10, 2023 209.32 209.91 202.43 203.31 587,007 -6.18(-2.95%)
Mar 09, 2023 212.92 213.29 208.91 209.49 453,595 -2.48(-1.17%)
Mar 08, 2023 211.68 212.90 210.69 211.97 373,581 -0.39(-0.19%)
Mar 07, 2023 217.00 217.12 211.50 212.37 544,745 -4.08(-1.88%)
Mar 06, 2023 217.26 217.94 215.39 216.45 626,341 -0.64(-0.30%)
Mar 03, 2023 214.01 217.64 212.26 217.09 534,766 +4.08(+1.91%)
Mar 02, 2023 210.09 213.13 208.73 213.01 411,200 +1.55(+0.73%)
Mar 01, 2023 209.18 211.47 208.44 211.46 525,441 +1.10(+0.52%)
Feb 28, 2023 208.17 211.24 208.17 210.36 1,237,001 +1.10(+0.52%)
Feb 27, 2023 210.56 211.11 208.56 209.27 431,933 +0.36(+0.17%)
Feb 24, 2023 210.39 211.66 208.75 208.91 551,288 -3.43(-1.61%)
Feb 23, 2023 211.89 213.72 210.70 212.34 766,225 +1.00(+0.47%)
Feb 22, 2023 211.90 213.34 210.82 211.34 666,140 -1.27(-0.60%)
Feb 21, 2023 211.94 212.84 211.07 212.62 591,517 -0.85(-0.40%)
Feb 17, 2023 210.73 213.56 210.50 213.46 657,444 +2.20(+1.04%)
Feb 16, 2023 209.57 213.49 209.38 211.26 569,278 -0.96(-0.45%)
Feb 15, 2023 210.86 212.74 210.86 212.22 708,029 +0.95(+0.45%)
Feb 14, 2023 211.84 213.06 209.79 211.27 626,966 -1.27(-0.60%)
Feb 13, 2023 210.49 212.57 209.75 212.55 563,269 +2.05(+0.98%)
Feb 10, 2023 212.16 213.27 208.81 210.49 971,408 -1.96(-0.92%)
Feb 09, 2023 218.79 219.06 211.94 212.45 823,780 -5.78(-2.65%)
Feb 08, 2023 219.93 219.96 216.99 218.22 515,345 -3.01(-1.36%)
Feb 07, 2023 216.86 221.58 214.98 221.24 498,407 +2.95(+1.35%)
Feb 06, 2023 219.70 220.04 216.61 218.29 493,805 -3.09(-1.40%)
Feb 03, 2023 221.29 224.00 220.08 221.38 544,477 -1.98(-0.89%)
Feb 02, 2023 225.72 226.54 222.23 223.37 793,201 -2.38(-1.05%)
Feb 01, 2023 225.79 228.51 220.94 225.74 847,782 +0.64(+0.28%)
Jan 31, 2023 220.69 225.16 220.17 225.10 659,505 +5.58(+2.54%)
Jan 30, 2023 218.69 221.61 216.26 219.52 629,067 -1.85(-0.84%)
Jan 27, 2023 232.14 232.16 218.41 221.38 1,197,008 -7.47(-3.26%)
Jan 26, 2023 227.87 230.26 226.93 228.85 545,799 +1.00(+0.44%)
Jan 25, 2023 227.94 228.54 225.24 227.85 721,606 -2.43(-1.05%)
Jan 24, 2023 231.83 232.49 229.28 230.28 470,278 -2.87(-1.23%)
Jan 23, 2023 230.12 235.93 229.67 233.14 681,518 +1.77(+0.77%)
Jan 20, 2023 227.02 232.25 226.34 231.37 927,853 +5.35(+2.37%)
Jan 19, 2023 222.83 227.17 222.76 226.02 690,579 +3.28(+1.47%)
Jan 18, 2023 226.71 228.62 221.90 222.74 725,006 +0.58(+0.26%)
Jan 17, 2023 217.27 222.55 217.08 222.15 646,876 +7.18(+3.34%)
Jan 13, 2023 211.42 215.59 211.19 214.98 670,654 +4.04(+1.92%)
Jan 12, 2023 211.22 211.55 208.86 210.94 468,281 -0.52(-0.25%)
Jan 11, 2023 211.09 211.68 209.10 211.46 855,230 +1.82(+0.87%)
Jan 10, 2023 207.83 211.83 207.83 209.63 687,608 +2.95(+1.43%)
Jan 09, 2023 207.97 209.97 206.56 206.69 633,676 +0.79(+0.38%)
Jan 06, 2023 203.64 208.58 199.15 205.90 1,017,480 +3.77(+1.86%)
Jan 05, 2023 206.01 206.99 201.52 202.13 752,618 -5.75(-2.76%)
Jan 04, 2023 208.66 211.31 206.31 207.88 785,750 +1.76(+0.86%)
Jan 03, 2023 207.06 208.23 203.10 206.12 613,477 +0.97(+0.47%)
Dec 30, 2022 205.02 205.46 202.59 205.15 364,957 -1.22(-0.59%)
Dec 29, 2022 205.10 207.23 204.02 206.37 668,516 +3.55(+1.75%)
Dec 28, 2022 203.93 205.50 202.23 202.82 475,440 -1.10(-0.54%)
Dec 27, 2022 205.90 207.39 202.85 203.93 672,317 -1.41(-0.69%)
Dec 23, 2022 205.35 205.98 203.54 205.34 573,619 -0.81(-0.39%)
Dec 22, 2022 206.56 207.89 203.05 206.15 435,816 -0.99(-0.48%)
Dec 21, 2022 207.27 208.00 205.19 207.13 795,881 +1.21(+0.59%)
Dec 20, 2022 206.06 206.93 204.09 205.92 497,242 -0.24(-0.11%)
Dec 19, 2022 206.48 206.99 203.95 206.16 586,427 -0.64(-0.31%)
Dec 16, 2022 210.72 211.36 205.11 206.80 977,295 -5.16(-2.44%)
Dec 15, 2022 215.56 221.96 211.07 211.96 559,050 -5.74(-2.63%)
Dec 14, 2022 221.32 221.81 216.00 217.70 632,425 -2.80(-1.27%)
Dec 13, 2022 224.24 224.24 219.42 220.50 510,859 +2.76(+1.27%)
Dec 12, 2022 217.81 218.33 216.09 217.74 547,327 +1.20(+0.56%)
Dec 09, 2022 218.62 219.25 216.43 216.53 297,977 -2.78(-1.27%)
Dec 08, 2022 219.71 221.03 217.64 219.31 785,147 +0.32(+0.14%)
Dec 07, 2022 215.57 221.16 215.57 219.00 499,236 +4.39(+2.04%)
Dec 06, 2022 215.27 215.81 212.68 214.61 610,792 -1.60(-0.74%)
Dec 05, 2022 226.52 226.52 215.89 216.21 501,802 -13.36(-5.82%)
Dec 02, 2022 224.24 231.01 224.24 229.57 373,924 +3.51(+1.55%)
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.