Mail

RMD - ResMed Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	219.82	221.68	218.15	220.64	220.64	489,100
01 June 2023	211.86	218.73	211.31	218.69	218.69	789,900
31 May 2023	210.60	212.00	207.31	210.79	210.79	3,374,300
30 May 2023	214.76	214.86	209.73	209.98	209.98	1,044,700
26 May 2023	217.16	218.44	214.79	215.44	215.44	698,700
25 May 2023	219.91	221.40	216.84	216.97	216.97	691,700
24 May 2023	221.06	221.80	219.94	220.40	220.40	566,400
23 May 2023	224.07	225.30	221.10	222.55	222.55	738,400
22 May 2023	223.64	227.36	223.60	225.46	225.46	586,500
19 May 2023	224.80	225.80	223.46	224.51	224.51	517,800
18 May 2023	224.07	224.98	222.76	224.21	224.21	444,300
17 May 2023	229.28	229.39	223.30	223.97	223.97	647,200
16 May 2023	231.50	231.50	227.96	228.73	228.73	315,700
15 May 2023	232.85	232.99	230.80	232.49	232.49	324,900
12 May 2023	236.05	237.26	232.34	233.50	233.50	374,900
11 May 2023	233.30	236.36	232.91	236.12	236.12	498,000
10 May 2023	232.40	234.11	231.34	233.50	233.50	349,800
10 May 2023	0.44 Dividend
09 May 2023	231.89	232.26	230.42	231.13	230.69	417,200
08 May 2023	231.01	233.77	230.69	232.70	232.26	348,900
05 May 2023	232.85	233.44	230.65	231.65	231.21	385,700
04 May 2023	235.88	235.88	231.13	232.09	231.65	458,800
03 May 2023	237.64	240.09	235.19	236.80	236.35	517,700
02 May 2023	234.43	236.53	232.34	235.94	235.49	889,500
01 May 2023	239.30	239.30	232.01	234.43	233.98	1,082,500
28 Apr 2023	228.30	243.52	227.67	240.96	240.50	1,251,600
27 Apr 2023	223.14	225.43	220.71	225.30	224.87	536,400
26 Apr 2023	224.05	225.12	223.37	223.92	223.49	575,000
25 Apr 2023	228.95	229.12	226.47	226.61	226.18	434,600
24 Apr 2023	228.00	230.48	228.00	229.49	229.05	485,800
21 Apr 2023	226.71	228.50	226.00	228.07	227.64	455,400
20 Apr 2023	222.19	225.04	222.09	224.85	224.42	490,600
19 Apr 2023	222.20	223.08	221.23	222.37	221.95	386,800
18 Apr 2023	226.37	226.37	222.09	222.89	222.47	371,300
17 Apr 2023	224.65	225.67	222.99	225.45	225.02	391,600
14 Apr 2023	226.44	227.84	224.39	224.56	224.13	610,200
13 Apr 2023	224.07	227.74	223.48	226.55	226.12	447,400
12 Apr 2023	224.73	225.64	221.75	222.18	221.76	335,900
11 Apr 2023	222.98	224.20	222.07	223.17	222.75	289,000
10 Apr 2023	220.47	222.14	218.96	222.14	221.72	510,300
06 Apr 2023	221.42	221.94	220.63	221.85	221.43	368,700
05 Apr 2023	220.50	222.96	220.13	221.15	220.73	399,500
04 Apr 2023	219.84	222.16	219.84	220.24	219.82	479,700
03 Apr 2023	218.23	220.64	217.54	219.17	218.75	421,100
31 Mar 2023	217.23	219.52	217.17	218.99	218.57	512,200
30 Mar 2023	215.88	216.94	215.27	215.95	215.54	401,300
29 Mar 2023	214.09	214.74	212.39	213.52	213.11	416,200
28 Mar 2023	215.24	216.55	212.50	213.09	212.68	238,800
27 Mar 2023	214.63	217.14	213.80	215.82	215.41	426,000
24 Mar 2023	210.94	212.71	209.44	212.58	212.18	409,100
23 Mar 2023	211.43	214.09	209.13	210.59	210.19	662,600
22 Mar 2023	213.29	215.80	210.64	210.78	210.38	428,000
21 Mar 2023	210.87	214.56	210.87	213.87	213.46	878,200
20 Mar 2023	206.75	211.33	206.75	210.67	210.27	809,000
17 Mar 2023	211.34	212.27	206.84	207.10	206.71	1,257,300
16 Mar 2023	207.34	211.36	207.34	211.28	210.88	514,600
15 Mar 2023	206.14	208.45	205.43	207.99	207.59	742,100
14 Mar 2023	208.64	209.91	206.63	208.55	208.15	727,600
13 Mar 2023	205.18	209.36	204.22	206.32	205.93	801,800
10 Mar 2023	211.94	212.54	204.97	205.86	205.47	579,700
09 Mar 2023	215.59	215.96	211.53	212.12	211.72	448,000
08 Mar 2023	214.33	215.57	213.33	214.63	214.22	369,800
07 Mar 2023	219.72	219.84	214.16	215.03	214.62	538,100
06 Mar 2023	219.98	220.67	218.09	219.16	218.74	618,700
03 Mar 2023	216.69	220.37	214.93	219.81	219.39	528,100
02 Mar 2023	212.72	215.80	211.35	215.68	215.27	406,000
01 Mar 2023	211.80	214.12	211.06	214.11	213.70	518,900
28 Feb 2023	210.78	213.89	210.78	213.00	212.59	1,221,700
27 Feb 2023	213.20	213.76	211.17	211.89	211.49	426,600
24 Feb 2023	213.03	214.31	211.37	211.53	211.13	544,500
23 Feb 2023	214.55	216.40	213.34	215.00	214.59	756,700
22 Feb 2023	214.56	216.01	213.47	213.99	213.58	657,900
21 Feb 2023	214.60	215.51	213.72	215.28	214.87	585,000
17 Feb 2023	213.37	216.24	213.14	216.14	215.73	649,300
16 Feb 2023	212.20	216.17	212.01	213.91	213.50	469,800
15 Feb 2023	213.50	215.41	213.50	214.88	214.47	699,300
14 Feb 2023	214.50	215.73	212.42	213.92	213.51	619,400
13 Feb 2023	213.13	215.24	212.38	215.21	214.80	556,300
10 Feb 2023	214.82	215.94	211.43	213.13	212.72	959,400
09 Feb 2023	221.53	221.81	214.60	215.11	214.70	813,500
08 Feb 2023	222.69	222.72	219.71	220.96	220.54	509,000
08 Feb 2023	0.44 Dividend
07 Feb 2023	220.01	224.80	218.10	224.45	223.58	491,700
06 Feb 2023	222.89	223.24	219.76	221.46	220.61	487,800
03 Feb 2023	224.50	227.25	223.28	224.60	223.73	536,700
02 Feb 2023	229.00	229.83	225.46	226.61	225.74	781,800
01 Feb 2023	229.07	231.83	224.15	229.02	228.14	835,600
31 Jan 2023	223.89	228.43	223.37	228.37	227.49	650,400
30 Jan 2023	221.87	224.83	219.40	222.71	221.85	620,500
27 Jan 2023	235.51	235.53	221.58	224.59	223.72	1,179,900
26 Jan 2023	231.18	233.60	230.23	232.17	231.27	538,300
25 Jan 2023	231.25	231.86	228.51	231.16	230.27	711,300
24 Jan 2023	235.20	235.87	232.61	233.62	232.72	463,500
23 Jan 2023	233.46	239.36	233.01	236.53	235.62	671,900
20 Jan 2023	230.32	235.62	229.63	234.73	233.82	914,600
19 Jan 2023	226.07	230.47	226.00	229.30	228.41	680,700
18 Jan 2023	230.00	231.94	225.13	225.97	225.10	714,900
17 Jan 2023	220.43	225.79	220.23	225.38	224.51	637,900
13 Jan 2023	214.49	218.72	214.26	218.10	217.26	661,100
12 Jan 2023	214.29	214.62	211.89	214.00	213.17	462,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...