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

ResMed Inc. Common Stock (NY:RMD)

243.09 -1.08 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 245.74 247.35 242.77 243.09 737,951 -1.61(-0.66%)
May 07, 2025 242.25 245.32 241.54 244.70 750,149 +2.75(+1.14%)
May 06, 2025 238.01 242.47 237.00 241.95 898,649 +1.29(+0.54%)
May 05, 2025 240.89 241.75 238.69 240.66 766,004 +0.71(+0.30%)
May 02, 2025 240.00 241.00 238.22 239.95 608,794 +3.46(+1.46%)
May 01, 2025 236.59 238.81 233.87 236.49 732,155 -0.10(-0.04%)
Apr 30, 2025 237.12 237.40 233.54 236.59 1,321,137 -1.15(-0.48%)
Apr 29, 2025 235.02 237.96 233.62 237.74 718,104 +3.60(+1.54%)
Apr 28, 2025 236.00 236.82 230.91 234.14 1,117,955 -1.74(-0.74%)
Apr 25, 2025 238.56 238.94 230.51 235.88 1,194,893 -0.22(-0.09%)
Apr 24, 2025 233.19 239.66 227.40 236.10 2,257,932 +21.66(+10.10%)
Apr 23, 2025 214.29 221.53 210.34 214.44 1,691,451 +0.36(+0.17%)
Apr 22, 2025 212.47 215.07 211.10 214.08 1,365,373 +3.21(+1.52%)
Apr 21, 2025 211.62 214.14 209.31 210.87 941,755 -2.04(-0.96%)
Apr 17, 2025 209.00 214.32 202.00 212.91 1,109,563 +1.42(+0.67%)
Apr 16, 2025 211.77 214.81 210.54 211.49 938,260 -2.48(-1.16%)
Apr 15, 2025 215.87 217.38 212.05 213.97 1,769,530 -0.56(-0.26%)
Apr 14, 2025 214.06 215.33 210.24 214.53 1,745,060 +0.54(+0.25%)
Apr 11, 2025 212.16 214.00 206.74 213.99 2,305,936 +3.44(+1.63%)
Apr 10, 2025 214.15 214.71 206.97 210.55 1,044,741 -5.89(-2.72%)
Apr 09, 2025 203.99 218.14 201.90 216.44 1,772,029 +11.90(+5.82%)
Apr 08, 2025 215.58 216.60 201.84 204.54 1,527,875 -8.46(-3.97%)
Apr 07, 2025 200.87 218.84 199.92 213.00 2,203,377 +7.83(+3.82%)
Apr 04, 2025 209.66 211.55 204.87 205.17 2,066,725 -8.18(-3.83%)
Apr 03, 2025 217.00 218.53 211.72 213.35 1,511,724 -9.65(-4.33%)
Apr 02, 2025 219.74 223.56 219.09 223.00 625,185 +0.70(+0.31%)
Apr 01, 2025 222.86 223.09 219.46 222.30 766,886 -1.55(-0.69%)
Mar 31, 2025 219.11 225.25 215.05 223.85 1,086,593 +3.91(+1.78%)
Mar 28, 2025 221.74 223.14 219.70 219.94 542,429 -2.68(-1.20%)
Mar 27, 2025 223.62 224.72 221.29 222.62 484,083 +0.74(+0.33%)
Mar 26, 2025 221.49 224.06 220.74 221.88 492,241 +0.59(+0.27%)
Mar 25, 2025 223.31 227.00 219.56 221.29 1,060,288 -1.62(-0.73%)
Mar 24, 2025 221.51 224.10 220.35 222.91 753,696 +3.21(+1.46%)
Mar 21, 2025 220.09 221.20 217.03 219.70 1,171,832 -1.41(-0.64%)
Mar 20, 2025 223.90 225.56 220.54 221.11 671,205 -0.94(-0.42%)
Mar 19, 2025 221.86 223.99 220.41 222.05 801,754 +1.80(+0.82%)
Mar 18, 2025 223.00 224.10 219.12 220.25 710,566 -4.49(-2.00%)
Mar 17, 2025 222.40 226.95 220.77 224.74 806,457 +0.58(+0.26%)
Mar 14, 2025 219.89 224.64 219.19 224.16 746,953 +4.44(+2.02%)
Mar 13, 2025 221.76 222.82 217.52 219.72 1,173,334 -0.50(-0.23%)
Mar 12, 2025 222.94 222.94 217.67 220.22 775,558 -5.57(-2.47%)
Mar 11, 2025 236.30 237.44 224.88 225.79 1,280,658 -10.84(-4.58%)
Mar 10, 2025 230.36 243.37 228.72 236.63 2,005,657 +4.19(+1.80%)
Mar 07, 2025 224.43 232.86 222.91 232.44 908,219 +7.41(+3.29%)
Mar 06, 2025 223.85 226.02 219.68 225.03 1,229,714 +1.20(+0.54%)
Mar 05, 2025 227.71 228.14 219.76 223.83 1,187,494 -7.65(-3.30%)
Mar 04, 2025 233.44 233.67 227.08 231.48 801,281 -1.62(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.