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

Resmed Inc (NY: RMD )

183.42 -0.36 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 150.04 150.91 146.56 147.03 1,703,977 -2.17(-1.45%)
Sep 28, 2023 150.79 151.92 148.15 149.19 1,901,833 +1.39(+0.94%)
Sep 27, 2023 144.78 149.78 144.78 147.80 3,014,319 +5.42(+3.81%)
Sep 26, 2023 139.20 143.09 139.20 142.38 1,852,456 +4.88(+3.55%)
Sep 25, 2023 135.42 137.52 136.56 137.50 1,853,752 +1.67(+1.23%)
Sep 22, 2023 136.96 137.77 135.65 135.83 1,815,981 +0.32(+0.23%)
Sep 21, 2023 138.98 139.53 135.44 135.51 1,535,532 -4.80(-3.42%)
Sep 20, 2023 143.55 144.66 140.21 140.31 1,209,659 -2.56(-1.79%)
Sep 19, 2023 144.62 145.43 141.87 142.87 1,444,196 -2.35(-1.62%)
Sep 18, 2023 144.83 146.61 144.83 145.22 1,588,164 +0.66(+0.45%)
Sep 15, 2023 147.12 147.28 144.17 144.56 2,405,018 -2.24(-1.52%)
Sep 14, 2023 146.39 147.20 145.35 146.80 2,199,280 +1.29(+0.89%)
Sep 13, 2023 146.20 147.82 145.22 145.50 1,674,777 -2.62(-1.77%)
Sep 12, 2023 150.65 151.33 146.65 148.12 1,455,868 -2.53(-1.68%)
Sep 11, 2023 149.15 153.90 148.69 150.65 2,540,344 +3.54(+2.41%)
Sep 08, 2023 148.58 148.75 145.60 147.11 1,515,217 -2.54(-1.69%)
Sep 07, 2023 152.47 153.07 148.34 149.64 1,827,127 -2.81(-1.85%)
Sep 06, 2023 154.51 154.52 150.60 152.46 3,310,838 -0.56(-0.36%)
Sep 05, 2023 154.85 156.18 151.39 153.01 2,436,247 -5.27(-3.33%)
Sep 01, 2023 160.23 160.44 156.83 158.28 2,027,156 -0.40(-0.25%)
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%)
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.