Australia markets closed

ResMed Inc. (RMD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
233.98-4.45 (-1.87%)
At close: 04:00PM EDT
233.98 0.00 (0.00%)
After hours: 05:28PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024239.47239.47233.44233.98233.98755,300
03 Oct 2024238.26239.14236.62238.43238.43544,700
02 Oct 2024237.20239.89234.89238.86238.86875,300
01 Oct 2024245.37245.99237.63238.75238.751,334,400
30 Sept 2024243.51249.40240.24244.12244.121,910,700
27 Sept 2024243.35246.00238.74239.00239.001,131,100
26 Sept 2024245.83246.55240.69242.56242.56979,900
25 Sept 2024246.38246.38240.24240.75240.75925,400
24 Sept 2024249.20249.31245.06247.15247.15744,700
23 Sept 2024245.00247.36243.10246.18246.18916,000
20 Sept 2024243.19245.73240.46244.94244.941,567,000
19 Sept 2024240.82243.48236.97242.98242.981,128,000
18 Sept 2024233.63242.03231.48238.03238.031,887,100
17 Sept 2024252.37254.26249.97250.88250.881,035,900
16 Sept 2024249.76252.91248.76251.77251.771,096,400
13 Sept 2024249.84252.65248.42248.93248.931,343,200
12 Sept 2024252.49252.56249.06250.71250.71790,400
11 Sept 2024251.30253.06245.23252.92252.92649,900
10 Sept 2024247.64253.23246.94252.86252.86801,400
09 Sept 2024246.42255.18245.00249.56249.561,352,800
06 Sept 2024245.49247.38240.95244.87244.87579,000
05 Sept 2024244.96246.05242.20244.78244.78769,500
04 Sept 2024239.90246.54236.48244.75244.75980,100
03 Sept 2024244.47247.73243.77244.90244.90997,800
30 Aug 2024244.25246.22242.48245.02245.021,084,200
29 Aug 2024244.76245.00240.95243.16243.16591,200
28 Aug 2024240.54246.80239.37242.69242.691,226,600
27 Aug 2024226.14242.60226.14242.25242.251,895,900
26 Aug 2024224.75228.29224.75225.86225.86454,100
23 Aug 2024224.35226.74222.95226.64226.64643,700
22 Aug 2024225.60225.60221.98223.41223.41599,500
21 Aug 2024224.08226.66222.68224.30224.30793,000
20 Aug 2024231.00231.29222.36223.15223.15908,000
19 Aug 2024227.48231.50226.53231.30231.30786,700
16 Aug 2024226.77227.92224.78227.75227.75627,200
15 Aug 2024223.43228.02221.66227.22227.22897,000
15 Aug 20240.53 Dividend
14 Aug 2024222.25223.09220.00222.21221.68970,200
13 Aug 2024216.56223.68216.56220.27219.741,079,300
12 Aug 2024216.60218.15214.56214.65214.14547,600
09 Aug 2024215.82217.09212.97216.59216.07543,000
08 Aug 2024212.16214.89209.66214.19213.68946,800
07 Aug 2024219.87219.87209.08210.94210.441,291,400
06 Aug 2024216.28221.77215.34218.83218.311,079,700
05 Aug 2024213.17220.20209.00215.68215.171,547,500
02 Aug 2024210.00225.68204.63223.64223.112,659,800
01 Aug 2024212.75216.78211.00214.56214.051,513,700
31 July 2024209.00215.86206.40213.25212.74988,900
30 July 2024207.91210.48206.27208.04207.54762,800
29 July 2024200.12208.58198.60208.54208.041,069,200
26 July 2024207.04207.04196.43197.04196.571,896,800
25 July 2024204.85212.78203.86208.34207.842,024,200
24 July 2024208.35210.76206.12206.20205.71653,200
23 July 2024207.74209.80205.91209.53209.03391,700
22 July 2024204.37207.58203.48207.28206.79664,500
19 July 2024206.94207.62202.76203.15202.67715,000
18 July 2024206.58209.00203.43203.88203.39606,000
17 July 2024205.00208.83204.03205.95205.46709,300
16 July 2024205.69207.72204.50206.80206.31738,600
15 July 2024204.34207.19203.18205.31204.821,387,300
12 July 2024200.98206.84200.50204.83204.34753,600
11 July 2024195.13200.34195.00199.78199.30694,800
10 July 2024191.74192.93189.15192.33191.87510,100
09 July 2024193.48194.56188.56190.33189.88956,600
08 July 2024194.35194.86191.90192.92192.46805,200
05 July 2024190.50195.00189.32194.74194.28670,900
03 July 2024189.59189.99188.06189.40188.95383,800
02 July 2024187.50189.94187.50189.35188.90808,400
01 July 2024190.91192.38186.22186.94186.49871,700
28 June 2024191.71194.60189.57191.42190.963,500,700
27 June 2024189.50192.74187.57191.58191.121,271,100
26 June 2024183.84187.32183.84186.53186.091,115,300
25 June 2024185.07186.81180.34183.84183.402,163,900
24 June 2024189.95193.73179.42182.20181.774,020,900
21 June 2024213.36213.53200.00205.83205.342,734,700
20 June 2024210.94214.97210.01213.27212.761,246,000
18 June 2024210.82212.62210.17212.27211.76972,900
17 June 2024209.06211.69205.38210.35209.851,028,400
14 June 2024210.97212.00208.63211.73211.221,113,700
13 June 2024209.54213.71208.89212.38211.87906,500
12 June 2024211.88214.54210.01210.89210.39718,100
11 June 2024209.58212.76207.05210.18209.68810,500
10 June 2024209.81211.82209.31211.66211.16723,100
07 June 2024211.07214.29209.46210.91210.41412,000
06 June 2024211.57212.49210.13211.56211.06709,200
05 June 2024211.29214.05210.12213.24212.73507,200
04 June 2024206.95212.23206.61211.18210.68676,400
03 June 2024207.84210.76204.41207.39206.901,772,300
31 May 2024209.10210.94205.00206.33205.842,928,100
30 May 2024205.90210.02205.66209.34208.84602,100
29 May 2024205.16207.74205.01205.96205.47599,100
28 May 2024212.41213.53206.16207.17206.68829,500
24 May 2024212.08214.49210.75213.26212.75536,200
23 May 2024218.10218.10210.24211.58211.081,046,700
22 May 2024217.63219.98216.28218.27217.75555,400
21 May 2024218.26219.60216.66218.28217.76452,600
20 May 2024218.57219.93216.73218.74218.22500,200
17 May 2024219.82220.04217.53218.57218.05450,600
16 May 2024220.14222.96218.80219.97219.45649,000
15 May 2024218.07221.80217.67220.63220.10649,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...