Australia markets open in 5 hours 48 minutes

ResMed Inc. (RMD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
208.87+1.59 (+0.76%)
As of 02:12PM EDT. Market open.
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 2024207.74209.28205.91208.87208.87126,316
22 July 2024204.37207.58203.48207.28207.28664,500
19 July 2024206.94207.62202.76203.15203.15715,000
18 July 2024206.58209.00203.43203.88203.88606,000
17 July 2024205.00208.83204.03205.95205.95709,300
16 July 2024205.69207.72204.50206.80206.80738,600
15 July 2024204.34207.19203.18205.31205.311,387,300
12 July 2024200.98206.84200.50204.83204.83753,600
11 July 2024195.13200.34195.00199.78199.78694,800
10 July 2024191.74192.93189.15192.33192.33510,100
09 July 2024193.48194.56188.56190.33190.33956,600
08 July 2024194.35194.86191.90192.92192.92805,200
05 July 2024190.50195.00189.32194.74194.74670,900
03 July 2024189.59189.99188.06189.40189.40383,800
02 July 2024187.50189.94187.50189.35189.35808,400
01 July 2024190.91192.38186.22186.94186.94871,700
28 June 2024191.71194.60189.57191.42191.423,500,700
27 June 2024189.50192.74187.57191.58191.581,271,100
26 June 2024183.84187.32183.84186.53186.531,115,300
25 June 2024185.07186.81180.34183.84183.842,163,900
24 June 2024189.95193.73179.42182.20182.204,020,900
21 June 2024213.36213.53200.00205.83205.832,734,700
20 June 2024210.94214.97210.01213.27213.271,246,000
18 June 2024210.82212.62210.17212.27212.27972,900
17 June 2024209.06211.69205.38210.35210.351,028,400
14 June 2024210.97212.00208.63211.73211.731,113,700
13 June 2024209.54213.71208.89212.38212.38906,500
12 June 2024211.88214.54210.01210.89210.89718,100
11 June 2024209.58212.76207.05210.18210.18810,500
10 June 2024209.81211.82209.31211.66211.66723,100
07 June 2024211.07214.29209.46210.91210.91412,000
06 June 2024211.57212.49210.13211.56211.56709,200
05 June 2024211.29214.05210.12213.24213.24507,200
04 June 2024206.95212.23206.61211.18211.18676,400
03 June 2024207.84210.76204.41207.39207.391,772,300
31 May 2024209.10210.94205.00206.33206.332,928,100
30 May 2024205.90210.02205.66209.34209.34602,100
29 May 2024205.16207.74205.01205.96205.96599,100
28 May 2024212.41213.53206.16207.17207.17829,500
24 May 2024212.08214.49210.75213.26213.26536,200
23 May 2024218.10218.10210.24211.58211.581,046,700
22 May 2024217.63219.98216.28218.27218.27555,400
21 May 2024218.26219.60216.66218.28218.28452,600
20 May 2024218.57219.93216.73218.74218.74500,200
17 May 2024219.82220.04217.53218.57218.57450,600
16 May 2024220.14222.96218.80219.97219.97649,000
15 May 2024218.07221.80217.67220.63220.63649,500
14 May 2024216.27219.80213.82215.85215.85724,800
13 May 2024215.00219.40213.82217.89217.89781,100
10 May 2024216.00217.55212.95213.82213.82635,300
09 May 2024212.64217.51211.97216.84216.84809,000
08 May 2024211.37212.92210.39212.88212.88993,100
08 May 20240.48 Dividend
07 May 2024217.20217.29215.70216.16215.68813,900
06 May 2024218.14218.49215.42216.94216.46844,800
03 May 2024219.63221.40216.72216.98216.50655,000
02 May 2024215.50218.25213.22218.15217.671,146,000
01 May 2024212.65217.30211.36215.01214.531,306,100
30 Apr 2024215.03215.41211.55213.99213.511,635,700
29 Apr 2024214.11217.23210.20217.19216.712,159,900
26 Apr 2024203.02218.38201.86218.06217.584,330,800
25 Apr 2024183.07184.30179.00183.42183.011,124,500
24 Apr 2024185.88186.88183.02183.78183.37973,400
23 Apr 2024182.59184.83181.70184.22183.811,203,000
22 Apr 2024180.00180.81178.49180.35179.951,218,700
19 Apr 2024179.15179.43176.92178.85178.451,303,500
18 Apr 2024177.40179.80176.33177.61177.221,583,600
17 Apr 2024182.00183.40172.19173.83173.443,005,100
16 Apr 2024184.46186.72183.37184.86184.45411,900
15 Apr 2024187.95189.29184.78185.09184.68605,400
12 Apr 2024188.62189.41184.39185.86185.45659,900
11 Apr 2024195.14195.14189.40189.51189.09696,200
10 Apr 2024190.72194.62190.52193.80193.37915,300
09 Apr 2024189.00194.38187.98194.27193.84988,300
08 Apr 2024188.61188.97187.50187.76187.34774,000
05 Apr 2024185.02189.56185.02188.76188.34749,000
04 Apr 2024187.60188.15184.84185.00184.59872,900
03 Apr 2024185.99189.04185.39186.04185.631,456,200
02 Apr 2024187.59188.29182.29184.36183.95984,800
01 Apr 2024198.31198.31189.24189.32188.901,532,600
28 Mar 2024197.14198.54196.47198.03197.59622,600
27 Mar 2024195.49196.75194.21196.33195.89567,400
26 Mar 2024193.50195.66192.99194.18193.751,108,900
25 Mar 2024192.50194.59191.82193.31192.881,836,900
22 Mar 2024193.60193.82191.12192.00191.571,130,300
21 Mar 2024193.45194.39192.36193.73193.301,109,800
20 Mar 2024191.69193.02190.18192.38191.951,205,400
19 Mar 2024190.90193.08190.20193.02192.591,022,500
18 Mar 2024191.04192.04190.17190.96190.54860,800
15 Mar 2024188.84190.41187.84190.05189.631,438,200
14 Mar 2024192.47194.37190.45191.75191.321,533,600
13 Mar 2024193.68194.23191.69192.47192.04930,300
12 Mar 2024189.25194.71188.79193.78193.351,390,700
11 Mar 2024185.55189.87184.38189.75189.331,332,400
08 Mar 2024192.00194.79185.97188.44188.02980,900
07 Mar 2024190.00194.26188.91192.60192.171,447,300
06 Mar 2024178.98184.36178.92184.28183.871,030,900
05 Mar 2024181.18181.18176.32177.63177.24659,400
04 Mar 2024176.20181.18175.21180.72180.321,077,700
01 Mar 2024173.25175.80170.56174.61174.22819,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...