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

Resmed Inc (NY: RMD )

214.83 -0.18 (-0.08%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 2, 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, 2023 163.88 164.62 158.49 158.68 2,047,155 -4.56(-2.80%)
Aug 30, 2023 163.19 166.13 163.14 163.24 1,023,369 +0.25(+0.15%)
Aug 29, 2023 161.63 163.06 160.04 163.00 802,687 +2.04(+1.27%)
Aug 28, 2023 161.25 163.29 159.80 160.96 1,320,804 +0.89(+0.56%)
Aug 25, 2023 159.40 161.44 159.17 160.06 1,069,906 +1.23(+0.78%)
Aug 24, 2023 161.39 161.63 157.97 158.83 1,687,269 -2.25(-1.39%)
Aug 23, 2023 162.46 163.28 160.96 161.08 1,646,598 -0.58(-0.36%)
Aug 22, 2023 164.72 164.92 161.50 161.65 1,666,527 -3.29(-2.00%)
Aug 21, 2023 165.63 167.73 164.04 164.94 1,885,235 +0.22(+0.13%)
Aug 18, 2023 165.35 166.71 163.33 164.72 1,878,915 +0.86(+0.53%)
Aug 17, 2023 171.12 172.17 161.55 163.86 2,890,175 -8.86(-5.13%)
Aug 16, 2023 180.77 182.12 172.24 172.72 1,755,895 -9.11(-5.01%)
Aug 15, 2023 180.09 182.49 179.30 181.83 1,187,568 +2.48(+1.38%)
Aug 14, 2023 178.51 180.08 177.19 179.35 1,227,986 +1.37(+0.77%)
Aug 11, 2023 176.62 178.47 176.12 177.98 1,130,059 +2.32(+1.32%)
Aug 10, 2023 176.99 179.82 175.56 175.66 2,100,565 +0.21(+0.12%)
Aug 09, 2023 177.68 179.99 174.81 175.45 1,573,807 -2.33(-1.31%)
Aug 08, 2023 183.01 183.46 174.68 177.78 2,682,708 -7.34(-3.96%)
Aug 07, 2023 188.68 190.40 183.19 185.12 3,022,753 +7.36(+4.14%)
Aug 04, 2023 196.85 197.95 176.68 177.76 2,919,250 -40.36(-18.50%)
Aug 03, 2023 218.76 219.98 217.93 218.12 717,837 -2.18(-0.99%)
Aug 02, 2023 222.22 223.62 219.62 220.31 623,972 -3.17(-1.42%)
Aug 01, 2023 222.26 228.06 222.26 223.48 751,981 +2.98(+1.35%)
Jul 31, 2023 222.37 225.43 219.59 220.50 921,213 -0.81(-0.37%)
Jul 28, 2023 221.06 222.02 219.47 221.32 544,529 +1.66(+0.75%)
Jul 27, 2023 222.88 224.54 219.55 219.66 840,483 -0.13(-0.06%)
Jul 26, 2023 219.16 220.77 218.68 219.79 617,794 +1.63(+0.75%)
Jul 25, 2023 216.34 219.89 216.07 218.16 680,224 +1.81(+0.84%)
Jul 24, 2023 218.14 218.38 215.52 216.35 846,388 -1.76(-0.81%)
Jul 21, 2023 217.42 218.40 215.69 218.11 608,642 +0.64(+0.30%)
Jul 20, 2023 217.23 218.59 216.72 217.47 489,375 +1.23(+0.57%)
Jul 19, 2023 219.54 220.87 215.85 216.24 504,302 -3.04(-1.39%)
Jul 18, 2023 218.23 220.57 217.28 219.28 431,081 +0.35(+0.16%)
Jul 17, 2023 220.37 220.80 218.32 218.94 438,040 -1.57(-0.71%)
Jul 14, 2023 217.14 221.96 217.14 220.50 622,839 +3.63(+1.67%)
Jul 13, 2023 217.97 219.24 215.66 216.87 575,976 +1.79(+0.83%)
Jul 12, 2023 216.86 217.18 214.45 215.08 495,406 -0.03(-0.01%)
Jul 11, 2023 214.82 216.30 214.06 215.11 506,459 +0.30(+0.14%)
Jul 10, 2023 214.55 215.83 213.75 214.81 388,937 +0.80(+0.38%)
Jul 07, 2023 212.87 215.49 212.50 214.01 592,587 +0.79(+0.37%)
Jul 06, 2023 213.16 214.49 212.16 213.21 656,960 -1.43(-0.67%)
Jul 05, 2023 212.30 216.28 211.73 214.64 825,044 +1.78(+0.83%)
Jul 03, 2023 215.41 216.40 211.83 212.87 491,413 -3.82(-1.76%)
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%)
Apr 03, 2023 216.01 218.39 215.32 216.94 425,452 +0.18(+0.08%)
Mar 31, 2023 215.02 217.28 214.96 216.76 517,491 +3.01(+1.41%)
Mar 30, 2023 213.68 214.73 213.08 213.75 405,421 +2.41(+1.14%)
Mar 29, 2023 211.91 212.55 210.23 211.35 419,986 +0.43(+0.20%)
Mar 28, 2023 213.05 214.34 210.34 210.92 241,303 -2.70(-1.27%)
Mar 27, 2023 212.44 214.93 211.62 213.62 430,352 +3.21(+1.52%)
Mar 24, 2023 208.79 210.54 207.31 210.42 413,267 +1.97(+0.95%)
Mar 23, 2023 209.28 211.91 207.00 208.45 669,389 -0.19(-0.09%)
Mar 22, 2023 211.12 213.60 208.50 208.63 432,432 -3.06(-1.45%)
Mar 21, 2023 208.72 212.38 208.72 211.69 886,601 +3.17(+1.52%)
Mar 20, 2023 204.65 209.18 204.65 208.53 816,352 +3.53(+1.72%)
Mar 17, 2023 209.19 210.11 204.73 204.99 1,270,192 -4.14(-1.98%)
Mar 16, 2023 205.23 209.21 205.23 209.13 520,595 +3.26(+1.58%)
Mar 15, 2023 204.04 206.33 203.34 205.87 749,695 -0.55(-0.27%)
Mar 14, 2023 206.52 207.77 204.53 206.43 734,798 +2.21(+1.08%)
Mar 13, 2023 203.09 207.23 202.14 204.22 809,335 +0.45(+0.22%)
Mar 10, 2023 209.78 210.38 202.88 203.76 585,704 -6.20(-2.95%)
Mar 09, 2023 213.40 213.76 209.37 209.96 452,587 -2.48(-1.17%)
Mar 08, 2023 212.15 213.37 211.16 212.44 372,752 -0.40(-0.19%)
Mar 07, 2023 217.48 217.60 211.97 212.84 543,535 -4.09(-1.88%)
Mar 06, 2023 217.74 218.42 215.87 216.93 624,950 -0.64(-0.30%)
Mar 03, 2023 214.48 218.13 212.74 217.57 533,578 +4.09(+1.91%)
Mar 02, 2023 210.55 213.60 209.20 213.48 410,287 +1.55(+0.73%)
Mar 01, 2023 209.64 211.94 208.91 211.93 524,274 +1.10(+0.52%)
Feb 28, 2023 208.63 211.71 208.63 210.83 1,234,254 +1.10(+0.52%)
Feb 27, 2023 211.03 211.58 209.02 209.73 430,973 +0.36(+0.17%)
Feb 24, 2023 210.86 212.13 209.22 209.38 550,064 -3.44(-1.61%)
Feb 23, 2023 212.37 214.20 211.17 212.81 764,523 +1.00(+0.47%)
Feb 22, 2023 212.38 213.81 211.29 211.81 664,661 -1.28(-0.60%)
Feb 21, 2023 212.41 213.32 211.54 213.09 590,204 -0.85(-0.40%)
Feb 17, 2023 211.20 214.04 210.97 213.94 655,984 +2.21(+1.04%)
Feb 16, 2023 210.04 213.96 209.85 211.73 568,014 -0.96(-0.45%)
Feb 15, 2023 211.33 213.22 211.33 212.69 706,457 +0.95(+0.45%)
Feb 14, 2023 212.32 213.53 210.26 211.74 625,574 -1.28(-0.60%)
Feb 13, 2023 210.96 213.05 210.22 213.02 562,019 +2.06(+0.98%)
Feb 10, 2023 212.63 213.74 209.28 210.96 969,251 -1.96(-0.92%)
Feb 09, 2023 219.28 219.55 212.41 212.92 821,951 -5.79(-2.65%)
Feb 08, 2023 220.42 220.45 217.47 218.71 514,201 -3.02(-1.36%)
Feb 07, 2023 217.34 222.07 215.46 221.73 497,301 +2.95(+1.35%)
Feb 06, 2023 220.19 220.53 217.10 218.78 492,708 -3.10(-1.40%)
Feb 03, 2023 221.78 224.50 220.57 221.88 543,268 -1.99(-0.89%)
Feb 02, 2023 226.22 227.04 222.73 223.86 791,439 -2.38(-1.05%)
Feb 01, 2023 226.29 229.02 221.43 226.24 845,899 +0.64(+0.28%)
Jan 31, 2023 221.18 225.66 220.66 225.60 658,040 +5.59(+2.54%)
Jan 30, 2023 219.18 222.10 216.74 220.01 627,670 -1.86(-0.84%)
Jan 27, 2023 232.66 232.68 218.89 221.87 1,194,350 -7.49(-3.26%)
Jan 26, 2023 228.38 230.77 227.43 229.36 544,587 +1.00(+0.44%)
Jan 25, 2023 228.45 229.05 225.74 228.36 720,003 -2.43(-1.05%)
Jan 24, 2023 232.35 233.01 229.79 230.79 469,233 -2.88(-1.23%)
Jan 23, 2023 230.63 236.46 230.19 233.66 680,004 +1.78(+0.77%)
Jan 20, 2023 227.53 232.76 226.85 231.88 925,793 +5.36(+2.37%)
Jan 19, 2023 223.33 227.68 223.26 226.52 689,046 +3.29(+1.47%)
Jan 18, 2023 227.21 229.13 222.40 223.23 723,396 +0.58(+0.26%)
Jan 17, 2023 217.76 223.05 217.56 222.65 645,439 +7.19(+3.34%)
Jan 13, 2023 211.89 216.07 211.66 215.46 669,165 +4.05(+1.92%)
Jan 12, 2023 211.69 212.02 209.32 211.41 467,241 -0.52(-0.25%)
Jan 11, 2023 211.56 212.15 209.57 211.93 853,330 +1.83(+0.87%)
Jan 10, 2023 208.29 212.31 208.29 210.10 686,081 +2.95(+1.43%)
Jan 09, 2023 208.43 210.44 207.02 207.15 632,269 +0.79(+0.38%)
Jan 06, 2023 204.10 209.04 199.59 206.36 1,015,221 +3.77(+1.86%)
Jan 05, 2023 206.47 207.45 201.97 202.58 750,946 -5.76(-2.76%)
Jan 04, 2023 209.12 211.78 206.77 208.34 784,005 +1.77(+0.86%)
Jan 03, 2023 207.52 208.69 203.56 206.57 612,114 +0.97(+0.47%)
Dec 30, 2022 205.48 205.91 203.04 205.61 364,147 -1.22(-0.59%)
Dec 29, 2022 205.56 207.69 204.47 206.83 667,031 +3.56(+1.75%)
Dec 28, 2022 204.38 205.96 202.68 203.28 474,384 -1.11(-0.54%)
Dec 27, 2022 206.36 207.85 203.31 204.38 670,824 -1.41(-0.69%)
Dec 23, 2022 205.81 206.44 204.00 205.79 572,345 -0.81(-0.39%)
Dec 22, 2022 207.02 208.35 203.50 206.60 434,849 -0.99(-0.48%)
Dec 21, 2022 207.73 208.46 205.65 207.59 794,114 +1.22(+0.59%)
Dec 20, 2022 206.52 207.38 204.54 206.38 496,138 -0.24(-0.11%)
Dec 19, 2022 206.94 207.45 204.40 206.62 585,125 -0.64(-0.31%)
Dec 16, 2022 211.19 211.83 205.57 207.26 975,125 -5.18(-2.44%)
Dec 15, 2022 216.04 222.45 211.54 212.43 557,808 -5.75(-2.64%)
Dec 14, 2022 221.81 222.31 216.48 218.18 631,021 -2.81(-1.27%)
Dec 13, 2022 224.74 224.74 219.91 220.99 509,724 +2.77(+1.27%)
Dec 12, 2022 218.29 218.81 216.57 218.22 546,111 +1.21(+0.56%)
Dec 09, 2022 219.11 219.73 216.91 217.02 297,316 -2.79(-1.27%)
Dec 08, 2022 220.20 221.52 218.12 219.80 783,404 +0.32(+0.14%)
Dec 07, 2022 216.05 221.65 216.05 219.49 498,128 +4.40(+2.04%)
Dec 06, 2022 215.75 216.29 213.15 215.09 609,436 -1.60(-0.74%)
Dec 05, 2022 227.02 227.02 216.38 216.69 500,688 -13.39(-5.82%)
Dec 02, 2022 224.74 231.53 224.74 230.08 373,094 +3.52(+1.55%)
Dec 01, 2022 229.01 229.99 225.34 226.56 481,744 -0.85(-0.37%)
Nov 30, 2022 221.68 227.52 220.44 227.41 1,138,169 +6.92(+3.14%)
Nov 29, 2022 222.76 223.75 220.20 220.49 354,528 -2.31(-1.04%)
Nov 28, 2022 226.25 227.81 221.45 222.81 432,838 -4.33(-1.91%)
Nov 25, 2022 227.01 228.20 226.25 227.13 198,792 +0.57(+0.25%)
Nov 23, 2022 227.21 229.34 225.79 226.56 327,544 -0.32(-0.14%)
Nov 22, 2022 222.81 227.17 221.75 226.88 325,940 +4.40(+1.98%)
Nov 21, 2022 220.46 224.78 219.74 222.48 321,674 +0.80(+0.36%)
Nov 18, 2022 221.32 223.30 219.42 221.68 417,892 +5.35(+2.47%)
Nov 17, 2022 219.28 219.28 214.83 216.33 268,334 -5.53(-2.49%)
Nov 16, 2022 221.72 223.24 220.48 221.86 309,322 +0.94(+0.43%)
Nov 15, 2022 221.01 224.67 219.03 220.92 524,078 +2.72(+1.24%)
Nov 14, 2022 220.24 221.42 215.85 218.20 365,296 -2.12(-0.96%)
Nov 11, 2022 224.72 225.38 219.58 220.33 494,789 -2.12(-0.95%)
Nov 10, 2022 217.29 222.97 215.32 222.45 455,621 +13.06(+6.24%)
Nov 09, 2022 210.61 212.74 207.94 209.39 325,202 -1.10(-0.52%)
Nov 08, 2022 208.93 211.15 204.44 210.49 514,850 +0.86(+0.41%)
Nov 07, 2022 207.99 209.97 206.10 209.63 667,288 +1.73(+0.83%)
Nov 04, 2022 209.30 210.02 203.74 207.90 708,762 +1.92(+0.93%)
Nov 03, 2022 212.18 212.18 205.85 205.98 691,417 -8.93(-4.16%)
Nov 02, 2022 217.82 223.93 214.78 214.91 606,359 -2.83(-1.30%)
Nov 01, 2022 222.05 222.35 215.91 217.74 777,705 -2.78(-1.26%)
Oct 31, 2022 215.36 220.93 214.56 220.52 725,908 +4.89(+2.27%)
Oct 28, 2022 212.07 215.84 206.34 215.63 1,245,970 -13.37(-5.84%)
Oct 27, 2022 229.43 232.30 226.96 229.00 824,574 -1.66(-0.72%)
Oct 26, 2022 227.24 233.40 226.36 230.66 598,588 +3.93(+1.74%)
Oct 25, 2022 220.83 227.29 220.17 226.72 656,666 +4.29(+1.93%)
Oct 24, 2022 221.29 223.13 219.84 222.44 568,486 +3.30(+1.51%)
Oct 21, 2022 214.85 220.30 210.48 219.13 514,131 +4.79(+2.24%)
Oct 20, 2022 215.22 218.37 212.42 214.34 732,286 +2.09(+0.98%)
Oct 19, 2022 214.55 215.53 210.48 212.25 315,690 -3.55(-1.64%)
Oct 18, 2022 218.23 219.81 211.93 215.80 619,077 +3.84(+1.81%)
Oct 17, 2022 211.02 212.70 209.74 211.96 568,550 +3.20(+1.53%)
Oct 14, 2022 213.60 214.61 207.82 208.75 421,047 -2.99(-1.41%)
Oct 13, 2022 203.43 213.15 203.38 211.74 545,638 +4.58(+2.21%)
Oct 12, 2022 210.54 210.54 206.85 207.16 554,336 -4.80(-2.27%)
Oct 11, 2022 214.56 214.66 210.49 211.96 561,218 -4.12(-1.91%)
Oct 10, 2022 220.03 220.03 214.89 216.08 237,510 -3.18(-1.45%)
Oct 07, 2022 224.61 224.64 218.02 219.26 335,142 -7.34(-3.24%)
Oct 06, 2022 228.06 228.85 225.57 226.60 458,988 -1.88(-0.82%)
Oct 05, 2022 227.88 231.67 224.55 228.48 606,256 +2.99(+1.32%)
Oct 04, 2022 222.78 226.27 219.36 225.49 523,602 +4.42(+2.00%)
Oct 03, 2022 217.07 223.41 214.94 221.07 465,918 +5.87(+2.73%)
Sep 30, 2022 216.16 219.97 214.63 215.21 528,684 -0.16(-0.07%)
Sep 29, 2022 214.17 217.18 212.77 215.37 451,572 -0.29(-0.13%)
Sep 28, 2022 211.06 216.26 209.62 215.65 460,535 +6.34(+3.03%)
Sep 27, 2022 214.08 214.50 208.53 209.31 324,116 -2.74(-1.29%)
Sep 26, 2022 210.63 213.80 210.36 212.06 304,391 +0.58(+0.28%)
Sep 23, 2022 209.17 211.68 207.54 211.47 291,654 +0.81(+0.38%)
Sep 22, 2022 213.18 213.74 210.52 210.66 259,300 -3.84(-1.79%)
Sep 21, 2022 218.97 220.98 214.27 214.51 387,437 -2.57(-1.19%)
Sep 20, 2022 219.86 219.86 215.15 217.08 335,903 -4.00(-1.81%)
Sep 19, 2022 218.22 221.43 216.19 221.09 456,661 +1.17(+0.53%)
Sep 16, 2022 222.49 222.49 216.76 219.91 814,941 -2.84(-1.27%)
Sep 15, 2022 229.09 230.49 222.59 222.75 445,501 -7.15(-3.11%)
Sep 14, 2022 231.99 232.19 229.04 229.90 520,603 -1.42(-0.61%)
Sep 13, 2022 230.31 232.66 230.31 231.32 662,773 -3.32(-1.42%)
Sep 12, 2022 232.78 235.72 232.78 234.64 609,942 +1.95(+0.84%)
Sep 09, 2022 230.28 234.26 228.75 232.69 418,163 +2.92(+1.27%)
Sep 08, 2022 227.66 230.12 225.67 229.77 411,302 +1.75(+0.77%)
Sep 07, 2022 217.87 228.56 217.87 228.02 707,809 +10.48(+4.82%)
Sep 06, 2022 213.85 218.23 213.99 217.54 508,344 +4.61(+2.17%)
Sep 02, 2022 218.28 218.71 211.56 212.92 259,443 -3.45(-1.59%)
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.