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 (%)
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%)
Dec 01, 2022 228.50 229.48 224.84 226.06 482,816 -0.85(-0.37%)
Nov 30, 2022 221.19 227.01 219.95 226.91 1,140,702 +6.90(+3.14%)
Nov 29, 2022 222.26 223.26 219.71 220.00 355,317 -2.31(-1.04%)
Nov 28, 2022 225.75 227.31 220.96 222.31 433,802 -4.32(-1.91%)
Nov 25, 2022 226.51 227.69 225.75 226.63 199,235 +0.57(+0.25%)
Nov 23, 2022 226.71 228.83 225.29 226.06 328,273 -0.32(-0.14%)
Nov 22, 2022 222.31 226.67 221.26 226.37 326,666 +4.39(+1.98%)
Nov 21, 2022 219.97 224.28 219.26 221.99 322,390 +0.80(+0.36%)
Nov 18, 2022 220.83 222.80 218.93 221.19 418,822 +5.34(+2.48%)
Nov 17, 2022 218.79 218.79 214.36 215.84 268,931 -5.52(-2.49%)
Nov 16, 2022 221.23 222.75 219.99 221.37 310,010 +0.94(+0.42%)
Nov 15, 2022 220.52 224.17 218.54 220.43 525,245 +2.71(+1.25%)
Nov 14, 2022 219.75 220.93 215.37 217.72 366,109 -2.12(-0.96%)
Nov 11, 2022 224.22 224.88 219.09 219.84 495,890 -2.12(-0.95%)
Nov 10, 2022 216.81 222.48 214.84 221.96 456,635 +13.03(+6.24%)
Nov 09, 2022 210.14 212.27 207.48 208.93 325,925 -1.09(-0.52%)
Nov 08, 2022 208.47 210.68 203.99 210.02 515,995 +0.86(+0.41%)
Nov 07, 2022 207.53 209.51 205.64 209.16 668,773 +1.72(+0.83%)
Nov 04, 2022 208.84 209.56 203.29 207.44 710,339 +1.92(+0.93%)
Nov 03, 2022 211.71 211.71 205.40 205.53 692,956 -8.91(-4.16%)
Nov 02, 2022 217.34 223.43 214.31 214.44 607,709 -2.82(-1.30%)
Nov 01, 2022 221.56 221.85 215.43 217.26 779,436 -2.77(-1.26%)
Oct 31, 2022 214.88 220.44 214.09 220.03 727,523 +4.88(+2.27%)
Oct 28, 2022 211.60 215.36 205.88 215.15 1,248,743 -13.34(-5.84%)
Oct 27, 2022 228.92 231.79 226.46 228.49 826,410 -1.65(-0.72%)
Oct 26, 2022 226.73 232.88 225.86 230.15 599,920 +3.92(+1.73%)
Oct 25, 2022 220.34 226.78 219.68 226.22 658,128 +4.28(+1.93%)
Oct 24, 2022 220.80 222.63 219.35 221.94 569,751 +3.30(+1.51%)
Oct 21, 2022 214.38 219.81 210.01 218.65 515,276 +4.78(+2.24%)
Oct 20, 2022 214.74 217.89 211.95 213.87 733,916 +2.09(+0.98%)
Oct 19, 2022 214.07 215.05 210.01 211.78 316,392 -3.54(-1.64%)
Oct 18, 2022 217.74 219.32 211.46 215.32 620,455 +3.84(+1.81%)
Oct 17, 2022 210.55 212.22 209.27 211.49 569,815 +3.20(+1.53%)
Oct 14, 2022 213.13 214.13 207.35 208.29 421,984 -2.98(-1.41%)
Oct 13, 2022 202.98 212.68 202.93 211.27 546,853 +4.57(+2.21%)
Oct 12, 2022 210.07 210.07 206.39 206.69 555,569 -4.79(-2.26%)
Oct 11, 2022 214.08 214.18 210.02 211.49 562,467 -4.11(-1.91%)
Oct 10, 2022 219.54 219.54 214.42 215.60 238,039 -3.18(-1.45%)
Oct 07, 2022 224.12 224.15 217.54 218.77 335,888 -7.32(-3.24%)
Oct 06, 2022 227.55 228.34 225.07 226.09 460,009 -1.88(-0.82%)
Oct 05, 2022 227.37 231.16 224.06 227.97 607,605 +2.98(+1.32%)
Oct 04, 2022 222.29 225.76 218.87 224.99 524,768 +4.41(+2.00%)
Oct 03, 2022 216.59 222.92 214.47 220.58 466,955 +5.85(+2.73%)
Sep 30, 2022 215.68 219.48 214.15 214.73 529,861 -0.16(-0.07%)
Sep 29, 2022 213.70 216.70 212.30 214.89 452,577 -0.28(-0.13%)
Sep 28, 2022 210.59 215.78 209.15 215.17 461,559 +6.33(+3.03%)
Sep 27, 2022 213.60 214.02 208.06 208.85 324,838 -2.74(-1.29%)
Sep 26, 2022 210.17 213.32 209.89 211.58 305,068 +0.58(+0.28%)
Sep 23, 2022 208.70 211.21 207.08 211.00 292,303 +0.81(+0.38%)
Sep 22, 2022 212.71 213.27 210.05 210.20 259,877 -3.84(-1.79%)
Sep 21, 2022 218.48 220.49 213.80 214.03 388,299 -2.57(-1.19%)
Sep 20, 2022 219.37 219.37 214.67 216.60 336,651 -3.99(-1.81%)
Sep 19, 2022 217.73 220.94 215.71 220.59 457,677 +1.17(+0.53%)
Sep 16, 2022 221.99 221.99 216.28 219.42 816,755 -2.83(-1.27%)
Sep 15, 2022 228.58 229.98 222.09 222.26 446,492 -7.13(-3.11%)
Sep 14, 2022 231.47 231.68 228.53 229.39 521,762 -1.42(-0.61%)
Sep 13, 2022 229.80 232.14 229.80 230.80 664,248 -3.31(-1.42%)
Sep 12, 2022 232.26 235.19 232.26 234.12 611,299 +1.95(+0.84%)
Sep 09, 2022 229.77 233.74 228.24 232.17 419,093 +2.91(+1.27%)
Sep 08, 2022 227.16 229.60 225.17 229.26 412,217 +1.75(+0.77%)
Sep 07, 2022 217.39 228.05 217.39 227.51 709,385 +10.46(+4.82%)
Sep 06, 2022 213.37 217.74 213.51 217.05 509,476 +4.60(+2.17%)
Sep 02, 2022 217.80 218.22 211.09 212.45 260,020 -3.44(-1.59%)
Sep 01, 2022 215.55 216.19 211.35 215.89 409,904 -0.43(-0.20%)
Aug 31, 2022 217.74 218.91 216.02 216.32 607,757 +0.47(+0.22%)
Aug 30, 2022 217.56 217.80 214.78 215.85 328,034 -1.17(-0.54%)
Aug 29, 2022 215.66 218.36 215.12 217.02 308,600 -0.51(-0.24%)
Aug 26, 2022 224.89 224.89 217.42 217.53 274,019 -7.95(-3.52%)
Aug 25, 2022 222.61 225.63 220.92 225.48 298,362 +5.42(+2.46%)
Aug 24, 2022 221.21 221.96 219.96 220.06 351,212 -0.94(-0.43%)
Aug 23, 2022 224.83 225.02 219.43 221.01 480,038 -4.60(-2.04%)
Aug 22, 2022 227.84 229.14 225.01 225.61 319,311 -4.06(-1.77%)
Aug 19, 2022 232.14 232.14 228.79 229.67 493,480 -2.47(-1.06%)
Aug 18, 2022 232.87 232.91 229.52 232.14 401,010 -0.40(-0.17%)
Aug 17, 2022 231.19 232.87 230.76 232.54 384,208 +0.74(+0.32%)
Aug 16, 2022 232.46 234.50 230.78 231.81 493,217 -0.99(-0.43%)
Aug 15, 2022 234.66 236.81 230.73 232.80 532,499 -2.83(-1.20%)
Aug 12, 2022 233.03 236.31 227.96 235.63 779,510 -0.84(-0.36%)
Aug 11, 2022 240.55 243.15 235.95 236.47 733,180 -2.68(-1.12%)
Aug 10, 2022 236.28 239.21 235.36 239.15 547,582 +6.68(+2.87%)
Aug 09, 2022 232.05 233.50 230.81 232.47 400,486 +0.15(+0.06%)
Aug 08, 2022 238.58 238.63 231.24 232.33 579,972 -5.08(-2.14%)
Aug 05, 2022 232.76 237.57 231.30 237.40 467,279 +3.04(+1.30%)
Aug 04, 2022 235.24 235.63 233.90 234.36 464,704 -0.88(-0.38%)
Aug 03, 2022 236.34 237.29 233.87 235.24 414,551 +0.28(+0.12%)
Aug 02, 2022 234.12 238.02 233.80 234.96 532,266 +0.11(+0.05%)
Aug 01, 2022 234.25 236.81 232.79 234.85 428,270 -1.30(-0.55%)
Jul 29, 2022 237.15 237.39 234.61 236.15 622,612 -2.50(-1.05%)
Jul 28, 2022 235.70 239.95 232.50 238.65 489,557 +2.86(+1.21%)
Jul 27, 2022 234.59 236.82 232.51 235.79 358,697 +1.96(+0.84%)
Jul 26, 2022 232.40 234.79 230.23 233.83 473,962 +2.10(+0.91%)
Jul 25, 2022 227.46 232.61 226.81 231.73 868,107 +4.19(+1.84%)
Jul 22, 2022 228.87 231.23 225.75 227.54 377,621 -1.14(-0.50%)
Jul 21, 2022 224.14 229.26 222.97 228.68 512,942 +5.90(+2.65%)
Jul 20, 2022 221.31 225.40 220.10 222.78 324,764 +2.10(+0.95%)
Jul 19, 2022 216.81 220.83 215.13 220.67 454,863 +5.89(+2.74%)
Jul 18, 2022 221.31 221.77 213.99 214.78 567,467 -6.62(-2.99%)
Jul 15, 2022 220.81 221.96 217.87 221.40 584,971 +3.51(+1.61%)
Jul 14, 2022 212.21 218.54 211.74 217.89 704,855 +3.60(+1.68%)
Jul 13, 2022 208.34 215.75 208.34 214.28 638,433 +2.43(+1.14%)
Jul 12, 2022 212.72 216.36 210.77 211.86 503,791 -1.07(-0.50%)
Jul 11, 2022 212.29 214.93 208.34 212.93 333,882 -0.79(-0.37%)
Jul 08, 2022 215.17 216.97 213.25 213.71 496,000 -2.56(-1.18%)
Jul 07, 2022 212.99 216.44 212.79 216.28 610,314 +2.94(+1.38%)
Jul 06, 2022 213.95 217.42 213.04 213.34 796,456 +0.84(+0.40%)
Jul 05, 2022 208.47 212.65 206.48 212.50 514,683 +0.70(+0.33%)
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.