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

Resmed Inc (NY: RMD )

147.87 -2.18 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 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 150.90 151.78 147.40 147.87 1,694,259 -2.18(-1.45%)
Sep 28, 2023 151.66 152.79 149.00 150.05 1,890,987 +1.40(+0.94%)
Sep 27, 2023 145.61 150.64 145.61 148.65 2,997,128 +5.45(+3.81%)
Sep 26, 2023 140.00 143.91 140.00 143.20 1,841,891 +4.91(+3.55%)
Sep 25, 2023 136.20 138.31 137.34 138.29 1,843,180 +1.68(+1.23%)
Sep 22, 2023 137.75 138.56 136.43 136.61 1,805,625 +0.32(+0.23%)
Sep 21, 2023 139.78 140.33 136.22 136.29 1,526,775 -4.83(-3.42%)
Sep 20, 2023 144.37 145.49 141.01 141.12 1,202,760 -2.57(-1.79%)
Sep 19, 2023 145.45 146.26 142.69 143.69 1,435,960 -2.36(-1.62%)
Sep 18, 2023 145.66 147.46 145.66 146.05 1,579,107 +0.66(+0.45%)
Sep 15, 2023 147.96 148.12 145.00 145.39 2,391,302 -2.25(-1.52%)
Sep 14, 2023 147.23 148.04 146.18 147.64 2,186,737 +1.30(+0.89%)
Sep 13, 2023 147.04 148.67 146.05 146.34 1,665,226 -2.63(-1.77%)
Sep 12, 2023 151.51 152.20 147.49 148.97 1,447,565 -2.54(-1.68%)
Sep 11, 2023 150.00 154.78 149.54 151.51 2,525,856 +3.56(+2.41%)
Sep 08, 2023 149.43 149.60 146.44 147.95 1,506,576 -2.55(-1.69%)
Sep 07, 2023 153.35 153.95 149.19 150.50 1,816,707 -2.83(-1.85%)
Sep 06, 2023 155.40 155.41 151.46 153.33 3,291,956 -0.56(-0.36%)
Sep 05, 2023 155.74 157.08 152.26 153.89 2,422,353 -5.30(-3.33%)
Sep 01, 2023 161.15 161.36 157.73 159.19 2,015,595 -0.40(-0.25%)
Aug 31, 2023 164.82 165.56 159.40 159.59 2,035,480 -4.59(-2.80%)
Aug 30, 2023 164.13 167.08 164.08 164.18 1,017,533 +0.25(+0.15%)
Aug 29, 2023 162.56 163.99 160.96 163.93 798,110 +2.05(+1.27%)
Aug 28, 2023 162.17 164.23 160.72 161.88 1,313,272 +0.90(+0.56%)
Aug 25, 2023 160.31 162.37 160.09 160.98 1,063,805 +1.24(+0.78%)
Aug 24, 2023 162.32 162.56 158.88 159.74 1,677,647 -2.26(-1.40%)
Aug 23, 2023 163.39 164.22 161.88 162.00 1,637,208 -0.58(-0.36%)
Aug 22, 2023 165.66 165.87 162.43 162.58 1,657,023 -3.31(-2.00%)
Aug 21, 2023 166.58 168.69 164.98 165.89 1,874,484 +0.22(+0.13%)
Aug 18, 2023 166.30 167.67 164.27 165.67 1,868,200 +0.87(+0.53%)
Aug 17, 2023 172.10 173.16 162.48 164.80 2,873,692 -8.91(-5.13%)
Aug 16, 2023 181.81 183.16 173.23 173.71 1,745,881 -9.16(-5.01%)
Aug 15, 2023 181.12 183.54 180.33 182.87 1,180,795 +2.49(+1.38%)
Aug 14, 2023 179.54 181.12 178.21 180.38 1,220,983 +1.38(+0.77%)
Aug 11, 2023 177.63 179.49 177.13 179.00 1,123,614 +2.33(+1.32%)
Aug 10, 2023 178.00 180.85 176.57 176.67 2,088,585 +0.21(+0.12%)
Aug 09, 2023 178.70 181.02 175.81 176.46 1,564,831 -2.34(-1.31%)
Aug 08, 2023 184.06 184.52 175.68 178.80 2,667,408 -7.38(-3.96%)
Aug 07, 2023 189.76 191.49 184.24 186.18 3,005,514 +7.40(+4.14%)
Aug 04, 2023 197.98 199.09 177.69 178.78 2,902,601 -40.59(-18.50%)
Aug 03, 2023 220.01 221.24 219.18 219.37 713,743 -2.19(-0.99%)
Aug 02, 2023 223.49 224.90 220.88 221.57 620,414 -3.19(-1.42%)
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.